Janus Henderson U.S. Real Estate ETF (JRE)
NYSEARCA: JRE · Real-Time Price · USD
23.95
+0.05 (0.21%)
At close: Jun 2, 2025, 4:00 PM
23.95
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:10 PM EDT
JRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.15% | 5 |
| May 29, 2025 | 23.78 | 23.86 | 23.78 | 23.86 | 23.86 | 0.92% | 1,987 |
| May 28, 2025 | 23.67 | 23.67 | 23.62 | 23.64 | 23.64 | -0.15% | 405 |
| May 27, 2025 | 23.59 | 23.68 | 23.59 | 23.68 | 23.68 | 1.72% | 341 |
| May 23, 2025 | 23.27 | 23.28 | 23.24 | 23.28 | 23.28 | -0.01% | 2,031 |
| May 22, 2025 | 23.33 | 23.33 | 23.27 | 23.28 | 23.28 | -0.45% | 322 |
| May 21, 2025 | 23.76 | 23.76 | 23.39 | 23.39 | 23.39 | -2.36% | 1,534 |
| May 20, 2025 | 23.60 | 24.03 | 23.60 | 23.95 | 23.95 | -0.86% | 3,502 |
| May 19, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.19% | 23 |
| May 16, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 1.29% | 3 |
| May 15, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.51% | 2 |
| May 14, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.06% | 2 |
| May 13, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.99% | 9 |
| May 12, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.84% | 51 |
| May 9, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.62% | 25 |
| 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 |