Janus Henderson U.S. Real Estate ETF (JRE)
NYSEARCA: JRE · Real-Time Price · USD
23.68
+0.09 (0.38%)
Jun 27, 2025, 4:00 PM - Market closed
JRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 23.91 | 23.92 | 23.68 | 23.68 | 23.68 | 0.39% | 1,887 |
| Jun 26, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.38% | 1,265 |
| Jun 25, 2025 | 24.01 | 24.01 | 23.68 | 23.68 | 23.68 | -2.85% | 1,265 |
| Jun 24, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.22% | 62 |
| Jun 23, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 1.17% | 101 |
| Jun 20, 2025 | 24.01 | 24.04 | 24.01 | 24.04 | 24.04 | -0.12% | 456 |
| Jun 18, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.56% | 98 |
| Jun 17, 2025 | 23.88 | 23.93 | 23.88 | 23.93 | 23.93 | -0.20% | 123 |
| Jun 16, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.07% | 91 |
| Jun 13, 2025 | 23.98 | 24.00 | 23.88 | 24.00 | 24.00 | -0.63% | 242 |
| Jun 12, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.22% | 45 |
| Jun 11, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.78% | 22 |
| Jun 10, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.68% | 6 |
| Jun 9, 2025 | 24.20 | 24.20 | 24.12 | 24.12 | 24.12 | 0.07% | 696 |
| Jun 6, 2025 | 24.06 | 24.12 | 24.06 | 24.11 | 24.11 | 0.74% | 843 |
| Jun 5, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.28% | 8 |
| Jun 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.52% | 20 |
| Jun 3, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.32% | 10 |
| Jun 2, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.21% | 10 |
| May 30, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.15% | 5 |
| May 29, 2025 | 23.78 | 23.86 | 23.78 | 23.86 | 23.86 | 0.92% | 1,987 |
| May 28, 2025 | 23.67 | 23.67 | 23.62 | 23.64 | 23.64 | -0.15% | 405 |
| May 27, 2025 | 23.59 | 23.68 | 23.59 | 23.68 | 23.68 | 1.72% | 341 |
| May 23, 2025 | 23.27 | 23.28 | 23.24 | 23.28 | 23.28 | -0.01% | 2,031 |
| May 22, 2025 | 23.33 | 23.33 | 23.27 | 23.28 | 23.28 | -0.45% | 322 |
| May 21, 2025 | 23.76 | 23.76 | 23.39 | 23.39 | 23.39 | -2.36% | 1,534 |
| May 20, 2025 | 23.60 | 24.03 | 23.60 | 23.95 | 23.95 | -0.86% | 3,502 |
| May 19, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.19% | 23 |
| May 16, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 1.29% | 3 |
| May 15, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.51% | 2 |
| May 14, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.06% | 2 |
| May 13, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.99% | 9 |
| May 12, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.84% | 51 |
| May 9, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.62% | 25 |
| May 8, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.38% | 5 |
| May 7, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.14% | 2 |
| May 6, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.52% | 50 |
| May 5, 2025 | 23.60 | 23.84 | 23.59 | 23.78 | 23.78 | -0.15% | 6,556 |
| May 2, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 1.28% | 3 |
| May 1, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.13% | 3 |
| Apr 30, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.49% | 47 |
| Apr 29, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - | 6 |
| Apr 28, 2025 | 23.38 | 23.43 | 23.38 | 23.43 | 23.43 | 0.78% | 303 |
| Apr 25, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - | 3 |
| Apr 24, 2025 | 23.25 | 23.32 | 23.24 | 23.24 | 23.24 | 0.38% | 816 |
| Apr 23, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.58% | 38 |
| Apr 22, 2025 | 23.00 | 23.02 | 23.00 | 23.02 | 23.02 | 1.93% | 756 |
| Apr 21, 2025 | 22.67 | 22.67 | 22.59 | 22.59 | 22.59 | -1.72% | 1,414 |
| 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 |