Easterly Global Real Estate Fund (JAREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.28
+0.05 (0.35%)
Sep 16, 2025, 8:06 AM EDT
JAREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | - | - |
| Sep 15, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.35% |
| Sep 12, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.21% |
| Sep 11, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 1.21% |
| Sep 10, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.14% |
| Sep 9, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.14% |
| Sep 8, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.42% |
| Sep 5, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.92% |
| Sep 4, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.43% |
| Sep 3, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.21% |
| Sep 2, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -2.17% |
| Aug 29, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.07% |
| Aug 28, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.07% |
| Aug 27, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.49% |
| Aug 26, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.49% |
| Aug 25, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.63% |
| Aug 22, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 1.77% |
| Aug 21, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.35% |
| Aug 20, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.21% |
| Aug 19, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.78% |
| Aug 18, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.85% |
| Aug 15, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.28% |
| Aug 14, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.70% |
| Aug 13, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.57% |
| Aug 12, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.64% |
| Aug 11, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.50% |
| Aug 8, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.84% |
| Aug 7, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.07% |
| Aug 6, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.14% |
| Aug 5, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.56% |
| Aug 4, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.71% |
| Aug 1, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.07% |
| Jul 31, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.64% |
| Jul 30, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -1.39% |
| Jul 29, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.63% |
| Jul 28, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.18% |
| Jul 25, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.35% |
| Jul 24, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.48% |
| Jul 23, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.21% |
| Jul 22, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 1.04% |
| Jul 21, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.70% |
| Jul 18, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.14% |
| Jul 17, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| Jul 16, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.85% |
| Jul 15, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.77% |
| Jul 14, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.28% |
| Jul 11, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.07% |
| Jul 10, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.21% |
| Jul 9, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.84% |
| Jul 8, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.35% |