Janus Henderson U.S. Real Estate ETF (JRE)
NYSEARCA: JRE · Real-Time Price · USD
23.61
+0.03 (0.12%)
At close: Aug 1, 2025, 4:00 PM
23.61
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.12% | 70 |
| Jul 31, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -1.44% | 16 |
| Jul 30, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -1.55% | 69 |
| Jul 29, 2025 | 24.23 | 24.30 | 24.23 | 24.30 | 24.30 | 2.06% | 327 |
| Jul 28, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -1.42% | 47 |
| Jul 25, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.02% | 12 |
| Jul 24, 2025 | 24.21 | 24.21 | 24.16 | 24.16 | 24.16 | -0.73% | 228 |
| Jul 23, 2025 | 24.29 | 24.34 | 24.24 | 24.34 | 24.34 | 0.01% | 255 |
| Jul 22, 2025 | 24.24 | 24.33 | 24.23 | 24.33 | 24.33 | 1.82% | 1,207 |
| Jul 21, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.30% | 108 |
| Jul 18, 2025 | 23.79 | 23.83 | 23.79 | 23.83 | 23.83 | 0.21% | 168 |
| Jul 17, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.07% | 13 |
| Jul 16, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.66% | 148 |
| Jul 15, 2025 | 23.64 | 23.70 | 23.56 | 23.60 | 23.60 | -1.21% | 2,009 |
| Jul 14, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.59% | 51 |
| Jul 11, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.14% | 3 |
| Jul 10, 2025 | 23.69 | 23.72 | 23.69 | 23.72 | 23.72 | 0.34% | 203 |
| Jul 9, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.12% | 196 |
| Jul 8, 2025 | 23.43 | 23.68 | 23.43 | 23.61 | 23.61 | -0.26% | 369 |
| Jul 7, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.92% | 157 |
| Jul 3, 2025 | 23.92 | 23.92 | 23.89 | 23.89 | 23.89 | 0.25% | 652 |
| Jul 2, 2025 | 23.70 | 23.83 | 23.70 | 23.83 | 23.83 | 0.14% | 233 |
| Jul 1, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.44% | 38 |
| Jun 30, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.04% | 57 |
| Jun 27, 2025 | 23.91 | 23.92 | 23.68 | 23.68 | 23.56 | 0.39% | 1,887 |
| Jun 26, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.47 | -0.38% | 1,265 |
| Jun 25, 2025 | 24.01 | 24.01 | 23.68 | 23.68 | 23.56 | -2.85% | 1,265 |
| Jun 24, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.25 | 0.22% | 62 |
| Jun 23, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.20 | 1.17% | 101 |
| Jun 20, 2025 | 24.01 | 24.04 | 24.01 | 24.04 | 23.92 | -0.12% | 456 |
| Jun 18, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 23.95 | 0.56% | 98 |
| Jun 17, 2025 | 23.88 | 23.93 | 23.88 | 23.93 | 23.82 | -0.20% | 123 |
| Jun 16, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.86 | -0.07% | 91 |
| Jun 13, 2025 | 23.98 | 24.00 | 23.88 | 24.00 | 23.88 | -0.63% | 242 |
| Jun 12, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.03 | 0.22% | 45 |
| Jun 11, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.98 | -0.78% | 22 |
| Jun 10, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.17 | 0.68% | 6 |
| Jun 9, 2025 | 24.20 | 24.20 | 24.12 | 24.12 | 24.00 | 0.07% | 696 |
| Jun 6, 2025 | 24.06 | 24.12 | 24.06 | 24.11 | 23.99 | 0.74% | 843 |
| Jun 5, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.81 | -0.28% | 8 |
| Jun 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.88 | 0.52% | 20 |
| Jun 3, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.75 | -0.32% | 10 |
| Jun 2, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.83 | 0.21% | 10 |
| May 30, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.78 | 0.15% | 5 |
| May 29, 2025 | 23.78 | 23.86 | 23.78 | 23.86 | 23.74 | 0.92% | 1,987 |
| May 28, 2025 | 23.67 | 23.67 | 23.62 | 23.64 | 23.53 | -0.15% | 405 |
| May 27, 2025 | 23.59 | 23.68 | 23.59 | 23.68 | 23.56 | 1.72% | 341 |
| May 23, 2025 | 23.27 | 23.28 | 23.24 | 23.28 | 23.16 | -0.01% | 2,031 |
| May 22, 2025 | 23.33 | 23.33 | 23.27 | 23.28 | 23.17 | -0.45% | 322 |
| May 21, 2025 | 23.76 | 23.76 | 23.39 | 23.39 | 23.27 | -2.36% | 1,534 |