Janus Henderson U.S. Real Estate ETF (JRE)
NYSEARCA: JRE · Real-Time Price · USD
25.16
-0.28 (-1.10%)
Mar 6, 2026, 4:00 PM EST - Market closed
JRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.11 | 25.16 | 25.11 | 25.16 | 25.16 | -1.11% | 618 |
| Mar 5, 2026 | 25.34 | 25.44 | 25.33 | 25.44 | 25.44 | -1.33% | 2,067 |
| Mar 4, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.24% | 7 |
| Mar 3, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.48% | 122 |
| Mar 2, 2026 | 25.72 | 25.91 | 25.66 | 25.85 | 25.85 | 0.18% | 2,560 |
| Feb 27, 2026 | 25.86 | 25.92 | 25.80 | 25.80 | 25.80 | 0.14% | 1,679 |
| Feb 26, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.34% | 112 |
| Feb 25, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.16% | 145 |
| Feb 24, 2026 | 25.52 | 25.68 | 25.51 | 25.64 | 25.64 | 0.26% | 2,727 |
| Feb 23, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.28% | 70 |
| Feb 20, 2026 | 25.44 | 25.50 | 25.44 | 25.50 | 25.50 | 0.73% | 160 |
| Feb 19, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.11% | 9 |
| Feb 18, 2026 | 25.38 | 25.38 | 25.34 | 25.34 | 25.34 | -1.24% | 159 |
| Feb 17, 2026 | 25.58 | 25.72 | 25.56 | 25.66 | 25.66 | 0.95% | 4,244 |
| Feb 13, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 1.06% | 13 |
| Feb 12, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.41% | 47 |
| Feb 11, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.08% | 10 |
| Feb 10, 2026 | 25.07 | 25.07 | 25.03 | 25.03 | 25.03 | 1.34% | 748 |
| Feb 9, 2026 | 24.64 | 24.70 | 24.64 | 24.70 | 24.70 | 0.13% | 1,430 |
| Feb 6, 2026 | 24.45 | 24.66 | 24.45 | 24.66 | 24.66 | 1.62% | 912 |
| Feb 5, 2026 | 24.27 | 24.27 | 24.24 | 24.27 | 24.27 | 0.50% | 1,617 |
| Feb 4, 2026 | 24.14 | 24.19 | 24.14 | 24.15 | 24.15 | 1.58% | 853 |
| Feb 3, 2026 | 23.70 | 23.77 | 23.70 | 23.77 | 23.77 | 0.42% | 158 |
| Feb 2, 2026 | 23.70 | 23.77 | 23.68 | 23.68 | 23.67 | -0.78% | 430 |
| Jan 30, 2026 | 23.61 | 23.86 | 23.61 | 23.86 | 23.86 | 0.34% | 1,022 |
| Jan 29, 2026 | 23.72 | 23.78 | 23.72 | 23.78 | 23.78 | 1.47% | 719 |
| Jan 28, 2026 | 23.52 | 23.65 | 23.44 | 23.44 | 23.44 | -0.61% | 3,344 |
| Jan 27, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.03% | 9 |
| Jan 26, 2026 | 23.71 | 23.71 | 23.59 | 23.59 | 23.59 | -0.15% | 1,157 |
| Jan 23, 2026 | 23.54 | 23.62 | 23.54 | 23.62 | 23.62 | 0.04% | 260 |
| Jan 22, 2026 | 23.85 | 23.85 | 23.61 | 23.61 | 23.61 | -1.23% | 313 |
| Jan 21, 2026 | 23.90 | 23.91 | 23.90 | 23.91 | 23.91 | 0.29% | 536 |
| Jan 20, 2026 | 23.97 | 23.97 | 23.84 | 23.84 | 23.84 | -1.69% | 1,466 |
| Jan 16, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1.02% | 13 |
| Jan 15, 2026 | 24.12 | 24.12 | 24.00 | 24.00 | 24.00 | 0.66% | 364 |
| Jan 14, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.46% | 59 |
| Jan 13, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.73% | 179 |
| Jan 12, 2026 | 23.56 | 23.57 | 23.56 | 23.56 | 23.56 | -0.15% | 8,428 |
| Jan 9, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.45% | 146 |
| Jan 8, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.76% | 16 |
| Jan 7, 2026 | 23.37 | 23.40 | 23.31 | 23.31 | 23.31 | -0.74% | 732 |
| Jan 6, 2026 | 23.56 | 23.56 | 23.49 | 23.49 | 23.49 | 0.88% | 933 |
| Jan 5, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.12% | 15 |
| Jan 2, 2026 | 23.15 | 23.26 | 23.15 | 23.26 | 23.25 | -0.03% | 125 |
| Dec 31, 2025 | 23.29 | 23.32 | 23.26 | 23.26 | 23.26 | -0.78% | 230 |
| Dec 30, 2025 | 23.38 | 23.45 | 23.34 | 23.45 | 23.45 | 0.27% | 1,677 |
| Dec 29, 2025 | 23.36 | 23.38 | 23.36 | 23.38 | 23.38 | -0.01% | 878 |
| Dec 26, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.02% | 603 |
| Dec 24, 2025 | 23.18 | 23.38 | 23.18 | 23.38 | 23.38 | 0.76% | 890 |
| Dec 23, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.05% | 17 |