JPMorgan Realty Income ETF (JPRE)
NYSEARCA: JPRE · Real-Time Price · USD
47.47
-1.19 (-2.45%)
Jun 25, 2025, 4:00 PM - Market closed
JPRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 48.28 | 48.28 | 47.45 | 47.47 | 47.47 | -2.45% | 15,326 |
| Jun 24, 2025 | 48.71 | 48.83 | 48.48 | 48.66 | 48.66 | -0.27% | 20,159 |
| Jun 23, 2025 | 48.25 | 48.82 | 48.24 | 48.79 | 48.51 | 1.33% | 24,204 |
| Jun 20, 2025 | 48.30 | 48.52 | 48.12 | 48.15 | 47.87 | -0.06% | 156,145 |
| Jun 18, 2025 | 48.18 | 48.44 | 47.96 | 48.18 | 47.90 | 0.31% | 28,956 |
| Jun 17, 2025 | 48.18 | 48.26 | 47.83 | 48.03 | 47.75 | -0.17% | 27,610 |
| Jun 16, 2025 | 48.50 | 48.56 | 47.96 | 48.11 | 47.83 | 0.31% | 8,756 |
| Jun 13, 2025 | 48.03 | 48.16 | 47.58 | 47.96 | 47.68 | -0.58% | 21,576 |
| Jun 12, 2025 | 48.12 | 48.24 | 47.97 | 48.24 | 47.96 | 0.52% | 117,905 |
| Jun 11, 2025 | 48.42 | 48.50 | 47.92 | 47.99 | 47.71 | -0.72% | 8,392 |
| Jun 10, 2025 | 48.21 | 48.34 | 48.18 | 48.34 | 48.06 | 0.81% | 12,783 |
| Jun 9, 2025 | 47.97 | 48.24 | 47.67 | 47.95 | 47.67 | -0.06% | 16,266 |
| Jun 6, 2025 | 48.11 | 48.12 | 47.72 | 47.98 | 47.70 | 0.52% | 29,722 |
| Jun 5, 2025 | 47.68 | 47.97 | 47.61 | 47.73 | 47.45 | -0.10% | 10,259 |
| Jun 4, 2025 | 47.61 | 47.96 | 47.41 | 47.78 | 47.50 | 0.15% | 50,279 |
| Jun 3, 2025 | 47.85 | 47.85 | 47.37 | 47.71 | 47.43 | -0.36% | 13,437 |
| Jun 2, 2025 | 47.76 | 47.89 | 47.28 | 47.88 | 47.60 | 0.02% | 66,441 |
| May 30, 2025 | 47.65 | 47.91 | 47.46 | 47.87 | 47.59 | 0.17% | 208,526 |
| May 29, 2025 | 47.50 | 47.90 | 47.50 | 47.79 | 47.51 | 0.89% | 14,751 |
| May 28, 2025 | 47.27 | 47.37 | 47.06 | 47.37 | 47.09 | -0.15% | 18,619 |
| May 27, 2025 | 47.00 | 47.55 | 46.86 | 47.44 | 47.16 | 1.69% | 26,369 |
| May 23, 2025 | 46.66 | 46.68 | 46.38 | 46.65 | 46.38 | 0.04% | 8,702 |
| May 22, 2025 | 46.44 | 46.82 | 46.27 | 46.63 | 46.36 | -0.47% | 10,361 |
| May 21, 2025 | 47.76 | 47.76 | 46.78 | 46.85 | 46.58 | -2.28% | 18,414 |
| May 20, 2025 | 48.10 | 48.12 | 47.83 | 47.95 | 47.67 | -0.59% | 8,599 |
| May 19, 2025 | 47.83 | 48.26 | 47.83 | 48.23 | 47.95 | 0.17% | 13,056 |
| May 16, 2025 | 47.51 | 48.16 | 47.51 | 48.15 | 47.87 | 1.28% | 24,091 |
| May 15, 2025 | 47.01 | 47.57 | 47.01 | 47.54 | 47.26 | 1.78% | 14,973 |
| May 14, 2025 | 47.03 | 47.03 | 46.54 | 46.71 | 46.44 | -0.95% | 11,255 |
| May 13, 2025 | 47.07 | 47.28 | 46.97 | 47.16 | 46.89 | -1.16% | 14,799 |
| May 12, 2025 | 48.50 | 48.50 | 47.56 | 47.71 | 47.43 | -0.33% | 12,679 |
| May 9, 2025 | 47.75 | 47.99 | 47.53 | 47.87 | 47.59 | 0.67% | 19,121 |
| May 8, 2025 | 47.80 | 48.00 | 47.47 | 47.55 | 47.27 | -0.58% | 15,928 |
| May 7, 2025 | 47.90 | 48.20 | 47.83 | 47.83 | 47.55 | -0.09% | 12,151 |
| May 6, 2025 | 48.15 | 48.17 | 47.85 | 47.87 | 47.59 | -0.58% | 7,986 |
| May 5, 2025 | 48.12 | 48.41 | 48.12 | 48.15 | 47.87 | -0.33% | 8,446 |
| May 2, 2025 | 48.25 | 48.39 | 48.09 | 48.31 | 48.03 | 1.34% | 15,017 |
| May 1, 2025 | 47.89 | 47.93 | 47.57 | 47.67 | 47.39 | 0.13% | 9,701 |
| Apr 30, 2025 | 47.03 | 47.65 | 46.83 | 47.61 | 47.33 | 0.93% | 26,539 |
| Apr 29, 2025 | 46.83 | 47.35 | 46.83 | 47.17 | 46.90 | 0.58% | 12,728 |
| Apr 28, 2025 | 46.54 | 46.96 | 46.45 | 46.90 | 46.63 | 0.69% | 11,323 |
| Apr 25, 2025 | 46.75 | 46.75 | 46.44 | 46.58 | 46.31 | -0.04% | 25,732 |
| Apr 24, 2025 | 46.46 | 46.85 | 46.32 | 46.60 | 46.33 | 0.56% | 28,350 |
| Apr 23, 2025 | 47.18 | 47.26 | 46.12 | 46.34 | 46.07 | -0.22% | 46,103 |
| Apr 22, 2025 | 45.89 | 46.54 | 45.89 | 46.44 | 46.17 | 1.95% | 37,283 |
| Apr 21, 2025 | 46.02 | 46.20 | 45.09 | 45.55 | 45.29 | -2.15% | 26,593 |
| Apr 17, 2025 | 46.66 | 46.84 | 46.33 | 46.55 | 46.28 | 1.48% | 33,469 |
| Apr 16, 2025 | 45.86 | 46.29 | 45.57 | 45.87 | 45.60 | 0.02% | 20,112 |
| Apr 15, 2025 | 45.73 | 46.08 | 45.73 | 45.86 | 45.59 | 0.24% | 24,383 |
| Apr 14, 2025 | 45.06 | 45.83 | 45.06 | 45.75 | 45.48 | 2.03% | 8,092 |