Janus Henderson U.S. Real Estate ETF (JRE)
NYSEARCA: JRE · Real-Time Price · USD
22.74
0.00 (-0.02%)
Apr 17, 2025, 4:00 PM EDT - Market closed
JRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.38 | -0.01% | 224 |
| Feb 25, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.38 | 0.83% | 252 |
| Feb 24, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.18 | -0.02% | 233 |
| Feb 21, 2025 | 24.12 | 24.24 | 24.12 | 24.24 | 24.19 | -1.12% | 393 |
| Feb 20, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.46 | 0.48% | 97 |
| Feb 19, 2025 | 24.40 | 24.41 | 24.36 | 24.40 | 24.34 | 0.04% | 728 |
| Feb 18, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.34 | 0.14% | 200 |
| Feb 14, 2025 | 24.48 | 24.48 | 24.35 | 24.35 | 24.30 | -0.61% | 278 |
| Feb 13, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.45 | 1.39% | 10 |
| Feb 12, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.12 | -0.74% | 59 |
| Feb 11, 2025 | 24.24 | 24.35 | 24.23 | 24.35 | 24.30 | 0.27% | 9,095 |
| Feb 10, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.23 | -0.08% | 24 |
| Feb 7, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.25 | -0.11% | 111 |
| Feb 6, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.28 | -0.08% | 7 |