Janus Henderson U.S. Real Estate ETF (JRE)
NYSEARCA: JRE · Real-Time Price · USD
26.57
+0.20 (0.76%)
Apr 28, 2026, 4:00 PM EDT - Market closed
JRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 930 |
| 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 | -0.14% | 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 | 1.56% | 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 |
| Mar 18, 2026 | 25.24 | 25.24 | 24.96 | 24.96 | 24.95 | -1.38% | 202 |
| Mar 17, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.30 | 0.27% | 23 |
| Mar 16, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.23 | 0.97% | 329 |
| Mar 13, 2026 | 25.13 | 25.13 | 25.00 | 25.00 | 24.99 | 0.09% | 272 |
| Mar 12, 2026 | 25.02 | 25.02 | 24.98 | 24.98 | 24.96 | -0.52% | 358 |
| Mar 11, 2026 | 25.07 | 25.11 | 25.07 | 25.11 | 25.09 | -0.81% | 1,248 |
| Mar 10, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.30 | 0.02% | 8 |
| Mar 9, 2026 | 25.09 | 25.31 | 25.09 | 25.31 | 25.29 | 0.60% | 1,452 |
| Mar 6, 2026 | 25.11 | 25.16 | 25.11 | 25.16 | 25.14 | -1.11% | 618 |
| Mar 5, 2026 | 25.34 | 25.44 | 25.33 | 25.44 | 25.43 | -1.33% | 2,067 |
| Mar 4, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.77 | 0.24% | 7 |
| Mar 3, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.71 | -0.48% | 122 |
| Mar 2, 2026 | 25.72 | 25.91 | 25.66 | 25.85 | 25.83 | 0.18% | 2,560 |
| Feb 27, 2026 | 25.86 | 25.92 | 25.80 | 25.80 | 25.79 | 0.14% | 1,679 |
| Feb 26, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.75 | 0.34% | 112 |
| Feb 25, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.66 | 0.16% | 145 |
| Feb 24, 2026 | 25.52 | 25.68 | 25.51 | 25.64 | 25.62 | 0.26% | 2,727 |
| Feb 23, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.55 | 0.28% | 70 |
| Feb 20, 2026 | 25.44 | 25.50 | 25.44 | 25.50 | 25.48 | 0.73% | 160 |
| Feb 19, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.30 | -0.11% | 9 |
| Feb 18, 2026 | 25.38 | 25.38 | 25.34 | 25.34 | 25.33 | -1.24% | 159 |
| Feb 17, 2026 | 25.58 | 25.72 | 25.56 | 25.66 | 25.64 | 0.95% | 4,244 |