Janus Henderson U.S. Real Estate ETF (JRE)
NYSEARCA: JRE · Real-Time Price · USD
23.59
-0.09 (-0.38%)
At close: May 8, 2025, 4:00 PM
23.59
0.00 (0.00%)
After-hours: May 8, 2025, 8:00 PM EDT
JRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.38% | 5 |
| May 7, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.14% | 2 |
| May 6, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.52% | 50 |
| May 5, 2025 | 23.60 | 23.84 | 23.59 | 23.78 | 23.78 | -0.15% | 6,556 |
| May 2, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 1.28% | 3 |
| May 1, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.13% | 3 |
| Apr 30, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.49% | 47 |
| Apr 29, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - | 6 |
| Apr 28, 2025 | 23.38 | 23.43 | 23.38 | 23.43 | 23.43 | 0.78% | 303 |
| Apr 25, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - | 3 |
| Apr 24, 2025 | 23.25 | 23.32 | 23.24 | 23.24 | 23.24 | 0.38% | 816 |
| Apr 23, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.58% | 38 |
| Apr 22, 2025 | 23.00 | 23.02 | 23.00 | 23.02 | 23.02 | 1.93% | 756 |
| Apr 21, 2025 | 22.67 | 22.67 | 22.59 | 22.59 | 22.59 | -1.72% | 1,414 |
| Apr 17, 2025 | 23.02 | 23.11 | 22.98 | 22.98 | 22.98 | 1.09% | 1,969 |
| Apr 16, 2025 | 22.96 | 22.96 | 22.74 | 22.74 | 22.74 | 0.34% | 426 |
| Apr 15, 2025 | 22.72 | 22.72 | 22.66 | 22.66 | 22.66 | -0.11% | 199 |
| Apr 14, 2025 | 22.40 | 22.71 | 22.40 | 22.68 | 22.68 | 2.25% | 1,378 |
| Apr 11, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 1.32% | 97 |
| Apr 10, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -2.08% | 142 |
| Apr 9, 2025 | 20.88 | 22.36 | 20.88 | 22.36 | 22.36 | 6.49% | 310 |
| Apr 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.83% | 102 |
| Apr 7, 2025 | 21.57 | 21.61 | 21.47 | 21.61 | 21.61 | -3.10% | 628 |
| Apr 4, 2025 | 22.93 | 22.93 | 22.30 | 22.30 | 22.30 | -5.49% | 3,485 |
| Apr 3, 2025 | 23.61 | 23.81 | 23.60 | 23.60 | 23.60 | -2.15% | 481 |
| Apr 2, 2025 | 23.92 | 24.11 | 23.92 | 24.11 | 24.11 | 0.92% | 356 |
| Apr 1, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.01% | 3 |
| Mar 31, 2025 | 23.74 | 23.90 | 23.74 | 23.90 | 23.90 | 0.75% | 620 |
| Mar 28, 2025 | 23.68 | 23.72 | 23.68 | 23.72 | 23.67 | -0.23% | 876 |
| Mar 27, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.72 | -0.50% | 42 |
| Mar 26, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.84 | 0.44% | 53 |
| Mar 25, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.74 | -1.25% | 41 |
| Mar 24, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.04 | 1.82% | 16 |
| Mar 21, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.61 | -1.17% | 19 |
| Mar 20, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.89 | -0.35% | 164 |
| Mar 19, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 23.98 | 0.45% | 138 |
| Mar 18, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.87 | -0.79% | 7 |
| Mar 17, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.06 | 2.04% | 271 |
| Mar 14, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.58 | 1.61% | 245 |
| Mar 13, 2025 | 23.38 | 23.38 | 23.25 | 23.25 | 23.20 | -1.98% | 703 |
| Mar 12, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.67 | -0.23% | 5 |
| Mar 11, 2025 | 23.82 | 23.82 | 23.77 | 23.77 | 23.72 | -0.82% | 139 |
| Mar 10, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.92 | -1.41% | 13 |
| Mar 7, 2025 | 24.26 | 24.31 | 24.14 | 24.31 | 24.26 | 0.81% | 770 |
| Mar 6, 2025 | 24.16 | 24.18 | 24.12 | 24.12 | 24.07 | -2.91% | 1,062 |
| Mar 5, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.79 | 0.92% | 2 |
| Mar 4, 2025 | 24.81 | 24.81 | 24.62 | 24.62 | 24.56 | -0.46% | 593 |
| Mar 3, 2025 | 24.79 | 24.79 | 24.73 | 24.73 | 24.68 | 0.37% | 598 |
| Feb 28, 2025 | 24.59 | 24.64 | 24.59 | 24.64 | 24.59 | 0.50% | 283 |
| Feb 27, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.46 | 0.33% | 1 |