Janus Henderson U.S. Real Estate ETF (JRE)
NYSEARCA: JRE · Real-Time Price · USD
26.50
-0.29 (-1.09%)
May 29, 2026, 4:00 PM EDT - Market closed
JRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.09% | 9 |
| May 28, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -0.53% | 23 |
| May 27, 2026 | 27.10 | 27.10 | 26.93 | 26.93 | 26.93 | -0.21% | 1,404 |
| May 26, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.42% | 54 |
| May 22, 2026 | 26.85 | 26.90 | 26.85 | 26.88 | 26.88 | -0.03% | 331 |
| May 21, 2026 | 26.72 | 26.90 | 26.63 | 26.89 | 26.89 | 0.18% | 2,818 |
| May 20, 2026 | 26.57 | 26.84 | 26.57 | 26.84 | 26.84 | 1.53% | 407 |
| May 19, 2026 | 26.45 | 26.45 | 26.43 | 26.43 | 26.43 | -0.01% | 1,849 |
| May 18, 2026 | 26.54 | 26.54 | 26.44 | 26.44 | 26.44 | 0.75% | 799 |
| May 15, 2026 | 26.33 | 26.33 | 26.24 | 26.24 | 26.24 | -1.80% | 222 |
| May 14, 2026 | 26.80 | 26.80 | 26.72 | 26.72 | 26.72 | -0.26% | 1,095 |
| May 13, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -0.51% | 161 |
| May 12, 2026 | 26.82 | 26.95 | 26.82 | 26.93 | 26.93 | 0.18% | 601 |
| May 11, 2026 | 26.90 | 26.90 | 26.88 | 26.88 | 26.88 | -0.06% | 409 |
| May 8, 2026 | 26.98 | 27.28 | 26.89 | 26.89 | 26.89 | 0.66% | 7,749 |
| May 7, 2026 | 26.96 | 26.96 | 26.72 | 26.72 | 26.71 | -0.73% | 295 |
| May 6, 2026 | 26.70 | 26.93 | 26.70 | 26.91 | 26.91 | 1.64% | 1,134 |
| May 5, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.16% | 6 |
| May 4, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.70% | 70 |
| May 1, 2026 | 26.59 | 26.62 | 26.56 | 26.62 | 26.62 | -0.35% | 1,201 |
| Apr 30, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 1.39% | 26 |
| Apr 29, 2026 | 26.63 | 26.63 | 26.35 | 26.35 | 26.35 | -0.84% | 130 |
| Apr 28, 2026 | 26.51 | 26.57 | 26.51 | 26.57 | 26.57 | 0.75% | 418 |
| Apr 27, 2026 | 26.49 | 26.49 | 26.37 | 26.37 | 26.37 | -0.42% | 815 |
| Apr 24, 2026 | 26.64 | 26.67 | 26.48 | 26.48 | 26.48 | -0.11% | 542 |
| Apr 23, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 1.30% | 8 |
| Apr 22, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -1.28% | 50 |
| Apr 21, 2026 | 26.45 | 26.57 | 26.45 | 26.51 | 26.51 | -1.19% | 745 |
| Apr 20, 2026 | 26.74 | 26.84 | 26.74 | 26.83 | 26.83 | 0.16% | 1,567 |
| Apr 17, 2026 | 26.78 | 26.86 | 26.72 | 26.79 | 26.79 | 1.37% | 932 |
| Apr 16, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.64% | 11 |
| Apr 15, 2026 | 26.17 | 26.26 | 26.08 | 26.25 | 26.25 | 0.18% | 934 |
| Apr 14, 2026 | 26.11 | 26.21 | 26.01 | 26.21 | 26.21 | 1.39% | 951 |
| Apr 13, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.36% | 88 |
| Apr 10, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.75 | 0.27% | 9 |
| Apr 9, 2026 | 25.95 | 25.95 | 25.69 | 25.69 | 25.69 | 0.82% | 1,612 |
| Apr 8, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 1.79% | 9 |
| Apr 7, 2026 | 24.91 | 25.03 | 24.91 | 25.03 | 25.03 | 0.40% | 421 |
| Apr 6, 2026 | 25.03 | 25.03 | 24.93 | 24.93 | 24.93 | -0.15% | 115 |
| Apr 2, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.99% | 32 |
| Apr 1, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.84% | 47 |
| Mar 31, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 1.61% | 6 |
| Mar 30, 2026 | 24.31 | 24.31 | 24.14 | 24.14 | 24.13 | 0.17% | 2,405 |
| Mar 27, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.09 | -0.67% | 26 |
| Mar 26, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.25 | -0.33% | 6 |
| Mar 25, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.33 | 0.26% | 11 |
| Mar 24, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.27 | -0.15% | 113 |
| Mar 23, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.30 | 1.31% | 16 |
| Mar 20, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 23.99 | -3.22% | 580 |
| Mar 19, 2026 | 24.87 | 24.87 | 24.80 | 24.80 | 24.79 | -0.64% | 388 |