Skip to main content
Janus Henderson U.S. Real Estate ETF (JRE)
NYSEARCA: JRE · Real-Time Price · USD
24.08
-0.08 (-0.33%)
Jan 22, 2025, 2:17 PM EST - Market closed

JRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202524.0824.0824.0824.0824.08-0.15%34
Jan 30, 202524.1224.1224.1224.1224.121.44%11
Jan 29, 202523.7823.7823.7823.7823.78-1.58%118
Jan 28, 202524.1624.1624.1624.1624.16-0.77%6
Jan 27, 202524.3424.3424.3424.3424.341.35%63
Jan 24, 202524.0224.0224.0224.0224.020.68%2
Jan 23, 202523.8623.8623.8623.8623.860.57%3
Jan 22, 202523.7923.7923.7223.7223.72-1.83%403
Jan 21, 202524.1624.1624.1624.1624.162.06%30
Jan 17, 202523.6723.6723.6723.6723.67-0.06%83
Jan 16, 202523.5523.6923.5523.6923.691.69%103
Jan 15, 202523.2923.2923.2923.2923.290.19%34
Jan 14, 202523.1723.2523.1423.2523.250.73%923
Jan 13, 202522.8623.0822.8423.0823.081.01%1,078
Jan 10, 202523.2423.2422.8522.8522.85-2.63%3,843
Jan 8, 202523.2523.4723.2523.4723.470.12%722
Jan 7, 202523.5523.5523.4423.4423.44-0.56%107
Jan 6, 202523.8923.9123.5723.5723.57-1.74%469
Jan 3, 202524.0024.0023.9423.9923.991.24%1,733
Jan 2, 202523.7723.8023.6223.7023.70-0.91%860
Dec 31, 202423.9123.9123.9123.9123.910.83%187
Dec 30, 202423.4223.7123.4223.7123.71-0.41%252
Dec 27, 202423.5723.8123.5723.8123.81-0.70%241
Dec 26, 202424.0024.0023.9023.9823.980.01%993
Dec 24, 202423.9823.9823.9823.9823.980.71%184
Dec 23, 202423.8123.8123.8123.8123.810.38%12
Dec 20, 202423.6024.0623.5923.7223.720.41%1,941
Dec 19, 202423.8923.8923.6223.6223.28-1.54%1,208
Dec 18, 202425.0025.0323.9923.9923.64-4.48%4,068
Dec 17, 202425.1025.1225.1025.1224.750.42%705
Dec 16, 202425.2825.2825.0125.0124.64-0.42%604
Dec 13, 202425.1625.1725.1025.1224.75-0.09%794
Dec 12, 202425.2425.2425.1425.1424.77-0.12%246
Dec 11, 202425.1125.1725.1125.1724.80-0.07%312
Dec 10, 202425.1825.1825.1825.1824.81-1.20%33
Dec 9, 202425.4925.4925.4925.4925.110.44%84
Dec 6, 202425.3525.3825.3025.3825.01-0.17%726
Dec 5, 202425.4225.4225.4225.4225.05-0.09%187
Dec 4, 202425.4325.4425.4325.4425.07-0.06%511
Dec 3, 202425.7025.7025.4625.4625.09-0.54%3,144
Dec 2, 202425.6025.6025.6025.6025.22-1.37%19
Nov 29, 202425.9525.9525.9525.9525.57-0.64%57
Nov 27, 202426.1226.1226.1226.1225.730.61%114
Nov 26, 202425.9625.9625.9625.9625.580.34%23
Nov 25, 202425.9325.9325.8725.8725.491.48%107
Nov 22, 202425.4925.4925.4925.4925.121.02%100
Nov 21, 202425.3625.3725.1925.2324.860.16%2,573
Nov 20, 202425.1925.1925.1925.1924.82-0.40%29
Nov 19, 202425.2925.2925.2925.2924.920.45%5
Nov 18, 202425.1825.1825.1825.1824.810.39%164
Nov 15, 202425.0825.0825.0825.0824.720.15%86
Nov 14, 202425.0525.0525.0525.0524.68-1.09%84
Nov 13, 202425.3225.3225.3225.3224.950.32%7
Nov 12, 202425.5225.5225.2425.2424.87-1.24%235
Nov 11, 202425.7725.7725.5425.5625.19-0.85%503
Nov 8, 202425.4225.7825.4225.7825.401.98%2,657
Nov 7, 202424.9725.2824.9725.2824.911.20%323
Nov 6, 202425.2025.2724.9824.9824.61-1.14%1,646
Nov 5, 202425.2725.2725.2725.2724.901.07%82
Nov 4, 202425.0025.0025.0025.0024.630.86%6
Nov 1, 202424.7924.7924.7924.7924.42-1.46%3
Oct 31, 202425.4025.4025.0225.1524.79-1.67%648
Oct 30, 202425.5825.5825.5825.5825.210.33%499
Oct 29, 202425.5025.5025.5025.5025.13-0.48%499
Oct 28, 202425.6325.6625.6225.6225.250.07%634
Oct 25, 202425.8025.8025.6125.6125.23-0.88%561
Oct 24, 202425.9125.9125.8325.8325.460.04%2,855
Oct 23, 202425.7425.8225.7325.8225.450.79%614
Oct 22, 202425.6025.6325.6025.6225.250.50%1,677
Oct 21, 202425.5625.5825.4925.4925.12-1.98%3,600
Oct 18, 202425.9526.0125.9526.0125.630.58%1,005
Oct 17, 202425.8625.8625.8625.8625.48-0.35%555
Oct 16, 202425.7825.9525.7625.9525.571.35%4,459
Oct 15, 202425.6125.6125.6125.6125.230.93%1
Oct 14, 202425.3725.3725.3725.3725.000.51%7
Oct 11, 202425.2125.2425.2125.2424.871.03%402
Oct 10, 202424.9925.0024.9324.9824.62-0.68%1,772
Oct 9, 202425.0425.1925.0425.1524.790.04%1,106
Oct 8, 202425.1425.1425.1425.1424.780.01%7
Oct 7, 202425.1425.1425.1425.1424.77-0.93%73
Oct 4, 202425.3825.3825.3825.3825.01-0.14%33
Oct 3, 202425.3925.4125.3925.4125.04-0.64%273
Oct 2, 202425.4125.5825.4125.5825.20-0.54%178
Oct 1, 202425.7225.9225.6325.7125.34-0.87%1,196
Sep 30, 202425.5925.9425.5925.9425.560.32%342
Sep 27, 202425.9225.9225.8625.8625.390.23%338
Sep 26, 202425.9325.9325.8025.8025.33-0.77%333
Sep 25, 202426.0626.0626.0026.0025.53-0.62%3,605
Sep 24, 202426.1626.1626.1626.1625.69-0.02%5
Sep 23, 202426.1126.1726.1126.1725.691.03%240
Sep 20, 202425.9625.9625.9025.9025.43-0.47%377
Sep 19, 202425.9226.0225.9226.0225.550.03%574
Sep 18, 202426.0126.0226.0126.0225.54-0.63%103
Sep 17, 202426.3026.8626.1826.1825.71-0.30%4,540
Sep 16, 202426.2626.2626.2626.2625.780.28%668
Sep 13, 202426.1926.1926.1926.1925.711.13%12
Sep 12, 202425.9025.9025.9025.9025.430.36%24
Sep 11, 202425.8025.8025.8025.8025.330.14%74
Sep 10, 202425.7725.7725.7725.7725.301.18%134
Sep 9, 202425.4725.4725.4725.4725.001.09%-