JPMorgan Realty Income ETF (JPRE)
NYSEARCA: JPRE · Real-Time Price · USD
47.75
-0.04 (-0.08%)
At close: Sep 9, 2025, 4:00 PM
47.75
0.00 (0.00%)
After-hours: Sep 9, 2025, 4:10 PM EDT
JPRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 47.56 | 47.66 | 47.55 | 47.65 | - | -0.29% | 5,195 |
| Sep 8, 2025 | 47.69 | 47.79 | 47.46 | 47.79 | 47.79 | -0.64% | 10,142 |
| Sep 5, 2025 | 47.84 | 48.16 | 47.84 | 48.10 | 48.10 | 0.92% | 5,305 |
| Sep 4, 2025 | 47.57 | 47.66 | 47.21 | 47.66 | 47.66 | 0.57% | 9,642 |
| Sep 3, 2025 | 47.36 | 47.49 | 47.30 | 47.39 | 47.39 | -0.08% | 5,350 |
| Sep 2, 2025 | 47.78 | 47.78 | 47.30 | 47.43 | 47.43 | -1.64% | 11,740 |
| Aug 29, 2025 | 48.04 | 48.22 | 48.00 | 48.22 | 48.22 | 0.48% | 145,834 |
| Aug 28, 2025 | 48.19 | 48.19 | 47.70 | 47.99 | 47.99 | -0.21% | 22,662 |
| Aug 27, 2025 | 48.22 | 48.22 | 47.93 | 48.09 | 48.09 | 0.54% | 13,487 |
| Aug 26, 2025 | 47.94 | 47.94 | 47.76 | 47.83 | 47.83 | -0.26% | 5,101 |
| Aug 25, 2025 | 48.19 | 48.23 | 47.85 | 47.96 | 47.96 | -0.51% | 5,946 |
| Aug 22, 2025 | 48.25 | 48.52 | 48.14 | 48.20 | 48.20 | 1.56% | 7,702 |
| Aug 21, 2025 | 47.43 | 47.59 | 47.25 | 47.46 | 47.46 | -0.29% | 167,217 |
| Aug 20, 2025 | 47.52 | 48.00 | 47.51 | 47.60 | 47.60 | 0.34% | 13,662 |
| Aug 19, 2025 | 46.77 | 47.46 | 46.77 | 47.44 | 47.44 | 1.78% | 10,840 |
| Aug 18, 2025 | 47.09 | 47.11 | 46.61 | 46.61 | 46.61 | -1.00% | 30,604 |
| Aug 15, 2025 | 46.98 | 47.18 | 46.98 | 47.08 | 47.08 | 0.54% | 11,613 |
| Aug 14, 2025 | 46.88 | 46.91 | 46.59 | 46.83 | 46.83 | -0.85% | 11,202 |
| Aug 13, 2025 | 46.87 | 47.23 | 46.85 | 47.23 | 47.23 | 0.86% | 6,472 |
| Aug 12, 2025 | 46.68 | 46.84 | 46.32 | 46.83 | 46.83 | 0.58% | 15,950 |
| Aug 11, 2025 | 46.70 | 46.77 | 46.56 | 46.56 | 46.56 | -0.49% | 10,506 |
| Aug 8, 2025 | 47.24 | 47.28 | 46.75 | 46.79 | 46.79 | -1.06% | 7,262 |
| Aug 7, 2025 | 47.51 | 47.51 | 47.01 | 47.29 | 47.29 | 0.28% | 32,334 |
| Aug 6, 2025 | 47.41 | 47.59 | 47.16 | 47.16 | 47.16 | -0.63% | 8,383 |
| Aug 5, 2025 | 47.26 | 47.53 | 47.16 | 47.46 | 47.46 | 0.26% | 13,017 |
| Aug 4, 2025 | 47.17 | 47.43 | 47.17 | 47.34 | 47.34 | 0.70% | 18,795 |
| Aug 1, 2025 | 47.33 | 47.33 | 46.71 | 47.01 | 47.01 | -0.22% | 8,735 |
| Jul 31, 2025 | 47.50 | 47.78 | 47.10 | 47.11 | 47.11 | -1.61% | 42,254 |
| Jul 30, 2025 | 48.83 | 48.83 | 47.73 | 47.88 | 47.88 | -1.61% | 7,240 |
| Jul 29, 2025 | 48.22 | 48.68 | 47.94 | 48.66 | 48.66 | 1.49% | 5,128 |
| Jul 28, 2025 | 48.77 | 48.77 | 47.95 | 47.95 | 47.95 | -1.77% | 18,975 |
| Jul 25, 2025 | 48.71 | 48.84 | 48.38 | 48.82 | 48.82 | -0.03% | 17,613 |
| Jul 24, 2025 | 48.92 | 49.02 | 48.80 | 48.83 | 48.83 | -0.51% | 15,098 |
| Jul 23, 2025 | 49.31 | 49.31 | 48.96 | 49.08 | 49.08 | -0.06% | 9,756 |
| Jul 22, 2025 | 48.52 | 49.11 | 48.52 | 49.11 | 49.11 | 1.70% | 88,348 |
| Jul 21, 2025 | 48.56 | 48.58 | 48.25 | 48.29 | 48.29 | 0.27% | 24,776 |
| Jul 18, 2025 | 48.07 | 48.16 | 47.95 | 48.16 | 48.16 | 0.30% | 12,321 |
| Jul 17, 2025 | 48.05 | 48.12 | 47.82 | 48.02 | 48.02 | -0.01% | 14,342 |
| Jul 16, 2025 | 47.93 | 48.06 | 47.63 | 48.02 | 48.02 | 0.97% | 14,647 |
| Jul 15, 2025 | 48.24 | 48.24 | 47.46 | 47.56 | 47.56 | -1.08% | 23,342 |
| Jul 14, 2025 | 48.08 | 48.13 | 47.87 | 48.08 | 48.08 | 0.54% | 38,676 |
| Jul 11, 2025 | 47.61 | 47.86 | 47.37 | 47.82 | 47.82 | 0.10% | 34,166 |
| Jul 10, 2025 | 47.73 | 48.06 | 47.60 | 47.77 | 47.77 | 0.38% | 29,507 |
| Jul 9, 2025 | 47.58 | 47.73 | 47.42 | 47.59 | 47.59 | - | 28,084 |
| Jul 8, 2025 | 47.67 | 47.78 | 47.45 | 47.59 | 47.59 | -0.13% | 16,234 |
| Jul 7, 2025 | 48.15 | 48.15 | 47.44 | 47.65 | 47.65 | -0.85% | 13,046 |
| Jul 3, 2025 | 48.02 | 48.18 | 47.89 | 48.06 | 48.06 | 0.08% | 12,834 |
| Jul 2, 2025 | 47.97 | 48.11 | 47.65 | 48.02 | 48.02 | 0.19% | 46,342 |
| Jul 1, 2025 | 47.68 | 48.25 | 47.66 | 47.93 | 47.93 | 0.61% | 25,908 |
| Jun 30, 2025 | 47.52 | 47.70 | 47.01 | 47.64 | 47.64 | 0.61% | 216,270 |