JPMorgan Realty Income ETF (JPRE)
NYSEARCA: JPRE · Real-Time Price · USD
51.55
-0.23 (-0.44%)
At close: May 4, 2026, 4:00 PM EDT
51.55
0.00 (0.00%)
After-hours: May 4, 2026, 8:00 PM EDT
JPRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 51.44 | 51.89 | 51.34 | 51.55 | 51.55 | -0.44% | 24,314 |
| May 1, 2026 | 51.75 | 51.93 | 51.64 | 51.78 | 51.78 | -0.15% | 10,135 |
| Apr 30, 2026 | 50.94 | 51.87 | 50.94 | 51.86 | 51.86 | 1.37% | 123,911 |
| Apr 29, 2026 | 51.49 | 51.49 | 51.09 | 51.16 | 51.16 | -0.58% | 15,838 |
| Apr 28, 2026 | 51.18 | 51.48 | 50.78 | 51.46 | 51.46 | 0.96% | 44,741 |
| Apr 27, 2026 | 51.35 | 51.35 | 50.97 | 50.97 | 50.97 | -0.70% | 21,688 |
| Apr 24, 2026 | 51.36 | 51.67 | 51.33 | 51.33 | 51.33 | -0.18% | 17,432 |
| Apr 23, 2026 | 50.66 | 51.43 | 50.66 | 51.42 | 51.42 | 1.46% | 40,651 |
| Apr 22, 2026 | 51.19 | 51.27 | 50.55 | 50.68 | 50.68 | -1.09% | 14,183 |
| Apr 21, 2026 | 51.98 | 51.98 | 51.16 | 51.24 | 51.24 | -1.75% | 10,637 |
| Apr 20, 2026 | 52.00 | 52.21 | 51.88 | 52.15 | 52.15 | 0.23% | 10,891 |
| Apr 17, 2026 | 52.01 | 52.10 | 51.88 | 52.03 | 52.03 | 1.40% | 19,078 |
| Apr 16, 2026 | 50.92 | 51.33 | 50.92 | 51.31 | 51.31 | 0.87% | 16,525 |
| Apr 15, 2026 | 50.55 | 50.87 | 50.55 | 50.87 | 50.87 | 0.05% | 3,402 |
| Apr 14, 2026 | 50.28 | 50.85 | 50.28 | 50.84 | 50.84 | 0.96% | 16,773 |
| Apr 13, 2026 | 50.07 | 50.37 | 49.91 | 50.36 | 50.36 | 0.34% | 9,258 |
| Apr 10, 2026 | 50.27 | 50.39 | 50.00 | 50.19 | 50.19 | 0.06% | 7,123 |
| Apr 9, 2026 | 49.80 | 50.60 | 49.80 | 50.16 | 50.16 | 0.84% | 42,760 |
| Apr 8, 2026 | 49.72 | 49.75 | 49.51 | 49.74 | 49.74 | 1.53% | 33,054 |
| Apr 7, 2026 | 48.74 | 49.14 | 48.62 | 48.99 | 48.99 | 0.06% | 18,088 |
| Apr 6, 2026 | 49.02 | 49.05 | 48.91 | 48.96 | 48.96 | 0.06% | 7,469 |
| Apr 2, 2026 | 48.17 | 48.95 | 48.07 | 48.93 | 48.93 | 1.43% | 4,449 |
| Apr 1, 2026 | 48.20 | 48.34 | 48.15 | 48.24 | 48.24 | 0.35% | 6,223 |
| Mar 31, 2026 | 48.00 | 48.22 | 47.69 | 48.07 | 48.07 | 1.32% | 101,529 |
| Mar 30, 2026 | 47.71 | 47.92 | 47.30 | 47.44 | 47.44 | 0.31% | 22,214 |
| Mar 27, 2026 | 47.59 | 47.62 | 47.22 | 47.29 | 47.29 | -0.54% | 13,683 |
| Mar 26, 2026 | 47.37 | 47.83 | 47.37 | 47.55 | 47.55 | - | 9,860 |
| Mar 25, 2026 | 47.81 | 47.81 | 47.54 | 47.55 | 47.55 | -0.02% | 14,695 |
| Mar 24, 2026 | 47.72 | 48.13 | 47.56 | 47.56 | 47.56 | -1.02% | 13,044 |
| Mar 23, 2026 | 48.32 | 48.53 | 48.05 | 48.05 | 47.90 | 0.36% | 18,848 |
| Mar 20, 2026 | 49.42 | 49.42 | 47.81 | 47.88 | 47.73 | -3.02% | 26,678 |
| Mar 19, 2026 | 49.27 | 49.54 | 49.13 | 49.37 | 49.22 | -0.26% | 12,503 |
| Mar 18, 2026 | 50.00 | 50.09 | 49.50 | 49.50 | 49.34 | -1.36% | 15,747 |
| Mar 17, 2026 | 50.23 | 50.53 | 50.18 | 50.18 | 50.02 | 0.39% | 56,545 |
| Mar 16, 2026 | 50.08 | 50.17 | 49.99 | 49.99 | 49.83 | 0.92% | 7,774 |
| Mar 13, 2026 | 49.68 | 49.96 | 49.53 | 49.53 | 49.37 | 0.16% | 112,552 |
| Mar 12, 2026 | 49.31 | 49.75 | 49.30 | 49.45 | 49.30 | -0.50% | 10,214 |
| Mar 11, 2026 | 50.07 | 50.07 | 49.63 | 49.70 | 49.54 | -1.06% | 12,869 |
| Mar 10, 2026 | 50.21 | 50.66 | 50.14 | 50.23 | 50.07 | -0.02% | 5,568 |
| Mar 9, 2026 | 49.70 | 50.29 | 49.29 | 50.24 | 50.08 | 0.26% | 8,183 |
| Mar 6, 2026 | 50.24 | 50.24 | 49.92 | 50.11 | 49.95 | -1.09% | 11,023 |
| Mar 5, 2026 | 50.98 | 50.98 | 50.34 | 50.66 | 50.50 | -1.11% | 17,969 |
| Mar 4, 2026 | 51.07 | 51.27 | 50.70 | 51.23 | 51.07 | 0.22% | 23,019 |
| Mar 3, 2026 | 50.93 | 51.27 | 50.18 | 51.12 | 50.96 | -0.41% | 9,478 |
| Mar 2, 2026 | 51.01 | 51.44 | 50.97 | 51.33 | 51.17 | 0.16% | 10,108 |
| Feb 27, 2026 | 50.80 | 51.46 | 50.80 | 51.25 | 51.09 | 0.49% | 360,261 |
| Feb 26, 2026 | 50.86 | 51.04 | 50.83 | 51.00 | 50.84 | 0.55% | 12,724 |
| Feb 25, 2026 | 50.96 | 50.96 | 50.52 | 50.72 | 50.56 | -0.24% | 17,558 |
| Feb 24, 2026 | 50.75 | 50.90 | 50.68 | 50.84 | 50.68 | 0.12% | 18,223 |
| Feb 23, 2026 | 50.64 | 50.91 | 50.60 | 50.78 | 50.62 | 0.36% | 19,966 |