Janus Henderson U.S. Real Estate ETF (JRE)
NYSEARCA: JRE · Real-Time Price · USD
24.20
-0.14 (-0.58%)
At close: Oct 7, 2025, 4:00 PM EDT
24.20
0.00 (0.00%)
Pre-market: Oct 8, 2025, 4:00 AM EDT
JRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 24.19 | 24.31 | 24.19 | 24.20 | 24.20 | -0.57% | 1,547 |
| Oct 6, 2025 | 24.37 | 24.37 | 24.34 | 24.34 | 24.34 | -0.50% | 155 |
| Oct 3, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.65% | 145 |
| Oct 2, 2025 | 24.22 | 24.30 | 24.18 | 24.30 | 24.30 | -0.65% | 640 |
| Oct 1, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.29% | 43 |
| Sep 30, 2025 | 24.19 | 24.39 | 24.19 | 24.39 | 24.39 | 0.14% | 247 |
| Sep 29, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.26 | 0.09% | 229 |
| Sep 26, 2025 | 23.98 | 24.34 | 23.98 | 24.34 | 24.24 | 1.11% | 675 |
| Sep 25, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 23.97 | -0.19% | 61 |
| Sep 24, 2025 | 24.20 | 24.20 | 24.12 | 24.12 | 24.02 | -1.15% | 113 |
| Sep 23, 2025 | 24.31 | 24.40 | 24.31 | 24.40 | 24.30 | 0.64% | 808 |
| Sep 22, 2025 | 24.15 | 24.31 | 24.15 | 24.24 | 24.14 | -0.26% | 1,161 |
| Sep 19, 2025 | 24.32 | 24.40 | 24.30 | 24.31 | 24.21 | -0.61% | 967 |
| Sep 18, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.36 | 0.43% | 6 |
| Sep 17, 2025 | 24.55 | 24.58 | 24.35 | 24.35 | 24.25 | -0.35% | 737 |
| Sep 16, 2025 | 24.52 | 24.52 | 24.36 | 24.44 | 24.34 | -0.63% | 641 |
| Sep 15, 2025 | 24.72 | 24.72 | 24.59 | 24.59 | 24.49 | -0.51% | 157 |
| Sep 12, 2025 | 24.67 | 24.74 | 24.67 | 24.72 | 24.62 | -0.44% | 389 |
| Sep 11, 2025 | 24.72 | 24.83 | 24.68 | 24.83 | 24.72 | 1.50% | 1,086 |
| Sep 10, 2025 | 24.48 | 24.48 | 24.46 | 24.46 | 24.36 | -0.02% | 114 |
| Sep 9, 2025 | 24.37 | 24.47 | 24.37 | 24.47 | 24.36 | -0.07% | 1,013 |
| Sep 8, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.38 | -0.31% | 113 |
| Sep 5, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.46 | 1.02% | 80 |
| Sep 4, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.21 | 0.60% | 32 |
| Sep 3, 2025 | 24.20 | 24.20 | 24.17 | 24.17 | 24.07 | 0.14% | 440 |
| Sep 2, 2025 | 24.25 | 24.25 | 24.10 | 24.13 | 24.03 | -1.65% | 1,843 |
| Aug 29, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.44 | 0.50% | 36 |
| Aug 28, 2025 | 24.32 | 24.42 | 24.32 | 24.42 | 24.32 | -0.33% | 427 |
| Aug 27, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.40 | 0.98% | 75 |
| Aug 26, 2025 | 24.27 | 24.27 | 24.26 | 24.26 | 24.16 | -0.22% | 756 |
| Aug 25, 2025 | 24.34 | 24.34 | 24.32 | 24.32 | 24.21 | -0.49% | 403 |
| Aug 22, 2025 | 24.50 | 24.50 | 24.44 | 24.44 | 24.33 | 1.65% | 145 |
| Aug 21, 2025 | 23.95 | 24.04 | 23.95 | 24.04 | 23.94 | -0.39% | 259 |
| Aug 20, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.03 | 0.36% | 179 |
| Aug 19, 2025 | 23.93 | 24.05 | 23.92 | 24.05 | 23.95 | 1.67% | 2,024 |
| Aug 18, 2025 | 23.67 | 23.69 | 23.65 | 23.65 | 23.55 | -0.71% | 1,687 |
| Aug 15, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.72 | 0.43% | 43 |
| Aug 14, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.62 | -0.86% | 19 |
| Aug 13, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.82 | 1.01% | 120 |
| Aug 12, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.59 | 0.58% | 16 |
| Aug 11, 2025 | 23.63 | 23.63 | 23.55 | 23.55 | 23.45 | -0.55% | 228 |
| Aug 8, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.58 | -0.54% | 16 |
| Aug 7, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.71 | 0.17% | 135 |
| Aug 6, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.67 | -0.41% | 55 |
| Aug 5, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.77 | 0.39% | 29 |
| Aug 4, 2025 | 23.62 | 23.77 | 23.05 | 23.77 | 23.67 | 0.68% | 545 |
| Aug 1, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.51 | 0.12% | 70 |
| Jul 31, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.48 | -1.44% | 16 |
| Jul 30, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.83 | -1.55% | 69 |
| Jul 29, 2025 | 24.23 | 24.30 | 24.23 | 24.30 | 24.20 | 2.06% | 327 |