Skip to main content
Janus Henderson U.S. Real Estate ETF (JRE)
NYSEARCA: JRE · Real-Time Price · USD
25.19
-0.10 (-0.40%)
Nov 12, 2024, 9:58 AM EST - Market open

JRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.1925.1925.1925.1925.19-0.40%29
Nov 19, 202425.2925.2925.2925.2925.290.45%5
Nov 18, 202425.1825.1825.1825.1825.180.39%164
Nov 15, 202425.0825.0825.0825.0825.080.15%86
Nov 14, 202425.0525.0525.0525.0525.05-1.09%84
Nov 13, 202425.3225.3225.3225.3225.320.32%7
Nov 12, 202425.5225.5225.2425.2425.24-1.24%235
Nov 11, 202425.7725.7725.5425.5625.56-0.85%503
Nov 8, 202425.4225.7825.4225.7825.781.98%2,657
Nov 7, 202424.9725.2824.9725.2825.281.20%323
Nov 6, 202425.2025.2724.9824.9824.98-1.14%1,646
Nov 5, 202425.2725.2725.2725.2725.271.07%82
Nov 4, 202425.0025.0025.0025.0025.000.86%6
Nov 1, 202424.7924.7924.7924.7924.79-1.46%3
Oct 31, 202425.4025.4025.0225.1525.15-1.67%648
Oct 30, 202425.5825.5825.5825.5825.580.33%499
Oct 29, 202425.5025.5025.5025.5025.50-0.48%499
Oct 28, 202425.6325.6625.6225.6225.620.07%634
Oct 25, 202425.8025.8025.6125.6125.61-0.88%561
Oct 24, 202425.9125.9125.8325.8325.830.04%2,855
Oct 23, 202425.7425.8225.7325.8225.820.79%614
Oct 22, 202425.6025.6325.6025.6225.620.50%1,677
Oct 21, 202425.5625.5825.4925.4925.49-1.98%3,600
Oct 18, 202425.9526.0125.9526.0126.010.58%1,005
Oct 17, 202425.8625.8625.8625.8625.86-0.35%555
Oct 16, 202425.7825.9525.7625.9525.951.35%4,459
Oct 15, 202425.6125.6125.6125.6125.610.93%1
Oct 14, 202425.3725.3725.3725.3725.370.51%7
Oct 11, 202425.2125.2425.2125.2425.241.03%402
Oct 10, 202424.9925.0024.9324.9824.98-0.68%1,772
Oct 9, 202425.0425.1925.0425.1525.150.04%1,106
Oct 8, 202425.1425.1425.1425.1425.140.01%7
Oct 7, 202425.1425.1425.1425.1425.14-0.93%73
Oct 4, 202425.3825.3825.3825.3825.38-0.14%33
Oct 3, 202425.3925.4125.3925.4125.41-0.64%273
Oct 2, 202425.4125.5825.4125.5825.58-0.54%178
Oct 1, 202425.7225.9225.6325.7125.71-0.87%1,196
Sep 30, 202425.5925.9425.5925.9425.940.32%342
Sep 27, 202425.9225.9225.8625.8625.770.23%338
Sep 26, 202425.9325.9325.8025.8025.71-0.77%333
Sep 25, 202426.0626.0626.0026.0025.91-0.62%3,605
Sep 24, 202426.1626.1626.1626.1626.07-0.02%5
Sep 23, 202426.1126.1726.1126.1726.071.03%240
Sep 20, 202425.9625.9625.9025.9025.81-0.47%377
Sep 19, 202425.9226.0225.9226.0225.930.03%574
Sep 18, 202426.0126.0226.0126.0225.92-0.63%103
Sep 17, 202426.3026.8626.1826.1826.09-0.30%4,540
Sep 16, 202426.2626.2626.2626.2626.170.28%668
Sep 13, 202426.1926.1926.1926.1926.091.13%12
Sep 12, 202425.9025.9025.9025.9025.800.36%24
Sep 11, 202425.8025.8025.8025.8025.710.14%74
Sep 10, 202425.7725.7725.7725.7725.671.18%134
Sep 9, 202425.4725.4725.4725.4725.381.09%-
Sep 6, 202425.1925.1925.1925.1925.10-0.15%140
Sep 5, 202425.2325.2325.2325.2325.14-0.41%88
Sep 4, 202425.3325.3325.3325.3325.240.51%20
Sep 3, 202425.2125.2125.2125.2125.12-0.45%3
Aug 30, 202425.3225.3225.3225.3225.231.13%11
Aug 29, 202425.0425.0425.0425.0424.95-0.20%12
Aug 28, 202425.0225.0925.0225.0925.00-0.29%1,004
Aug 27, 202425.0725.1625.0725.1625.070.40%889
Aug 26, 202425.0625.0625.0625.0624.97-0.26%53
Aug 23, 202425.1225.1225.1225.1225.031.91%1
Aug 22, 202424.6424.6524.6124.6524.560.22%828
Aug 21, 202424.6024.6024.6024.6024.510.38%66
Aug 20, 202424.4624.5124.4624.5124.42-222
Aug 19, 202424.5124.5124.5124.5124.420.86%24
Aug 16, 202424.3024.3024.3024.3024.21-0.16%1
Aug 15, 202424.3424.3424.3424.3424.25-0.22%5
Aug 14, 202424.3924.3924.3924.3924.300.50%12
Aug 13, 202424.2724.2724.2724.2724.180.89%6
Aug 12, 202424.0624.0624.0624.0623.97-0.91%5
Aug 9, 202424.2824.2824.2824.2824.190.72%88
Aug 8, 202424.1024.1024.1024.1024.021.13%88
Aug 7, 202423.9223.9223.8323.8323.75-0.48%222
Aug 6, 202423.9523.9523.9523.9523.862.00%32
Aug 5, 202423.4823.4823.4823.4823.39-2.78%44
Aug 2, 202424.1524.1524.1524.1524.060.09%85
Aug 1, 202424.1324.1324.1324.1324.040.75%2
Jul 31, 202423.9523.9523.9523.9523.86-0.46%16
Jul 30, 202423.9624.0623.9624.0623.970.51%211
Jul 29, 202423.9223.9423.9223.9423.850.89%155
Jul 26, 202423.7323.7323.7323.7323.641.38%70
Jul 25, 202423.4023.4023.4023.4023.32-0.12%117
Jul 24, 202423.4323.4323.4323.4323.35-1.62%117
Jul 23, 202423.8223.8223.8223.8223.73-0.07%26
Jul 22, 202423.8323.8323.8323.8323.751.29%1
Jul 19, 202423.5323.5323.5323.5323.45-0.18%31
Jul 18, 202423.5723.5723.5723.5723.49-0.59%13
Jul 17, 202423.7123.7123.7123.7123.630.54%16
Jul 16, 202423.5923.5923.5923.5923.501.08%35
Jul 15, 202423.3323.3323.3323.3323.250.55%27
Jul 12, 202423.2123.2123.2123.2123.120.81%32
Jul 11, 202423.0223.0223.0223.0222.942.48%15
Jul 10, 202422.4622.4622.4622.4622.380.92%1
Jul 9, 202422.2622.2622.2622.2622.180.06%27
Jul 8, 202422.2522.2522.2522.2522.170.14%20
Jul 5, 202422.2122.2122.2122.2122.130.25%6
Jul 3, 202422.1622.1622.1622.1622.080.17%105
Jul 2, 202422.1022.1222.1022.1222.040.43%100