Janus Henderson U.S. Real Estate ETF (JRE)
NYSEARCA: JRE · Real-Time Price · USD
24.32
-0.03 (-0.13%)
Dec 9, 2025, 11:22 AM EST - Market open
JRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | - | -0.13% | 1,209 |
| Dec 8, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -1.01% | 19 |
| Dec 5, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.22% | 22 |
| Dec 4, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.54 | -0.65% | 88 |
| Dec 3, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.19% | 65 |
| Dec 2, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.21% | 120 |
| Dec 1, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -1.08% | 206 |
| Nov 28, 2025 | 25.00 | 25.00 | 24.98 | 24.98 | 24.98 | 0.35% | 204 |
| Nov 26, 2025 | 24.78 | 24.98 | 24.77 | 24.90 | 24.89 | 0.70% | 1,996 |
| Nov 25, 2025 | 24.74 | 24.74 | 24.72 | 24.72 | 24.72 | 0.84% | 473 |
| Nov 24, 2025 | 24.50 | 24.52 | 24.50 | 24.52 | 24.52 | 0.27% | 350 |
| Nov 21, 2025 | 24.51 | 24.51 | 24.45 | 24.45 | 24.45 | 1.40% | 2,301 |
| Nov 20, 2025 | 24.37 | 24.37 | 24.11 | 24.11 | 24.11 | -0.02% | 2,088 |
| Nov 19, 2025 | 24.15 | 24.16 | 24.12 | 24.12 | 24.12 | -0.84% | 6,991 |
| Nov 18, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.61% | 13 |
| Nov 17, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.51% | 13 |
| Nov 14, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.21% | 1,009 |
| Nov 13, 2025 | 24.31 | 24.31 | 24.25 | 24.25 | 24.25 | -1.14% | 1,603 |
| Nov 12, 2025 | 24.63 | 24.65 | 24.53 | 24.53 | 24.53 | -0.97% | 1,784 |
| Nov 11, 2025 | 24.59 | 24.77 | 24.59 | 24.77 | 24.77 | 0.84% | 3,593 |
| Nov 10, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.16% | 12 |
| Nov 7, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.11% | 11 |
| Nov 6, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.29% | 18 |
| Nov 5, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.29% | 13 |
| Nov 4, 2025 | 24.27 | 24.33 | 24.27 | 24.33 | 24.33 | 0.31% | 689 |
| Nov 3, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.36% | 16 |
| Oct 31, 2025 | 24.25 | 24.34 | 24.25 | 24.34 | 24.34 | 0.07% | 1,106 |
| Oct 30, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 1.23% | 17 |
| Oct 29, 2025 | 24.23 | 24.23 | 24.03 | 24.03 | 24.03 | -2.62% | 689 |
| Oct 28, 2025 | 24.80 | 24.80 | 24.68 | 24.68 | 24.68 | -1.81% | 136 |
| Oct 27, 2025 | 25.12 | 25.13 | 25.12 | 25.13 | 25.13 | 0.01% | 175 |
| Oct 24, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.55% | 14 |
| Oct 23, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.25% | 76 |
| Oct 22, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.50% | 209 |
| Oct 21, 2025 | 24.97 | 24.99 | 24.92 | 24.93 | 24.93 | -0.27% | 447 |
| Oct 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.92% | 24 |
| Oct 17, 2025 | 24.76 | 24.77 | 24.76 | 24.77 | 24.77 | 0.94% | 265 |
| Oct 16, 2025 | 24.66 | 24.66 | 24.54 | 24.54 | 24.54 | -0.19% | 125 |
| Oct 15, 2025 | 24.55 | 24.59 | 24.55 | 24.59 | 24.59 | 1.03% | 233 |
| Oct 14, 2025 | 24.13 | 24.34 | 24.11 | 24.34 | 24.34 | 1.29% | 2,381 |
| Oct 13, 2025 | 23.88 | 24.03 | 23.88 | 24.03 | 24.03 | 0.79% | 276 |
| Oct 10, 2025 | 23.95 | 23.95 | 23.84 | 23.84 | 23.84 | -1.03% | 1,550 |
| Oct 9, 2025 | 24.19 | 24.19 | 24.09 | 24.09 | 24.09 | -0.36% | 508 |
| Oct 8, 2025 | 24.15 | 24.24 | 24.15 | 24.18 | 24.18 | -0.10% | 1,451 |
| Oct 7, 2025 | 24.19 | 24.31 | 24.19 | 24.20 | 24.20 | -0.57% | 1,547 |
| Oct 6, 2025 | 24.37 | 24.37 | 24.34 | 24.34 | 24.34 | -0.50% | 155 |
| Oct 3, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.65% | 145 |
| Oct 2, 2025 | 24.22 | 24.30 | 24.18 | 24.30 | 24.30 | -0.65% | 640 |
| Oct 1, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.29% | 43 |
| Sep 30, 2025 | 24.19 | 24.39 | 24.19 | 24.39 | 24.39 | 0.14% | 247 |