Skip to main content
JPMorgan Realty Income ETF (JPRE)
NYSEARCA: JPRE · Real-Time Price · USD
50.11
-0.55 (-1.08%)
Mar 6, 2026, 9:38 AM EST - Market open

JPRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202650.9850.9850.3450.6650.66-1.11%17,969
Mar 4, 202651.0751.2750.7051.2351.230.22%23,019
Mar 3, 202650.9351.2750.1851.1251.12-0.41%9,478
Mar 2, 202651.0151.4450.9751.3351.330.16%10,108
Feb 27, 202650.8051.4650.8051.2551.250.49%360,261
Feb 26, 202650.8651.0450.8351.0051.000.55%12,724
Feb 25, 202650.9650.9650.5250.7250.72-0.24%17,558
Feb 24, 202650.7550.9050.6850.8450.840.12%18,222
Feb 23, 202650.6450.9150.6050.7850.780.36%19,966
Feb 20, 202650.4950.6050.3050.6050.600.62%11,630
Feb 19, 202650.4750.6850.2450.2950.29-0.30%9,294
Feb 18, 202651.2251.2250.4450.4450.44-1.87%14,866
Feb 17, 202650.8851.4250.7851.4051.401.17%12,740
Feb 13, 202650.2650.9550.2650.8150.811.29%32,930
Feb 12, 202650.7351.0250.1650.1650.160.42%33,136
Feb 11, 202649.9350.2349.8449.9549.950.28%19,347
Feb 10, 202649.1749.8949.1749.8149.811.40%8,418
Feb 9, 202648.9249.1448.5649.1249.120.49%26,483
Feb 6, 202648.4848.8948.3948.8848.881.47%13,343
Feb 5, 202647.9948.2947.7848.1748.170.14%12,036
Feb 4, 202647.7048.3847.7048.1048.101.33%6,367
Feb 3, 202647.3247.5147.0947.4747.470.24%33,012
Feb 2, 202648.0148.0147.3647.3647.36-1.15%45,227
Jan 30, 202647.6847.9147.2947.9147.910.21%61,253
Jan 29, 202647.2547.8147.2447.8147.811.53%482,372
Jan 28, 202647.5347.5847.0047.0947.09-1.09%28,180
Jan 27, 202647.5447.6947.4347.6147.610.21%460,598
Jan 26, 202647.7447.8447.5147.5147.51-0.27%12,533
Jan 23, 202647.3147.7447.3147.6447.640.41%12,613
Jan 22, 202647.8947.9047.4447.4547.45-1.07%7,149
Jan 21, 202648.1148.1947.6247.9647.960.27%9,964
Jan 20, 202648.3148.3147.8347.8347.83-1.87%11,985
Jan 16, 202647.9548.8247.9548.7448.741.25%14,724
Jan 15, 202647.9448.3647.9448.1448.140.61%17,725
Jan 14, 202647.3747.8547.3747.8547.850.93%15,248
Jan 13, 202647.1447.4146.7147.4147.410.70%19,495
Jan 12, 202647.1147.3346.9847.0847.080.15%16,253
Jan 9, 202646.8847.2446.8847.0147.010.11%11,889
Jan 8, 202646.3147.0646.3146.9646.960.97%12,526
Jan 7, 202647.3847.3846.5146.5146.51-1.38%18,813
Jan 6, 202646.8047.2046.8047.1647.160.77%15,282
Jan 5, 202646.6047.0046.3946.8046.800.01%55,967
Jan 2, 202646.4146.9346.4146.8046.800.18%15,290
Dec 31, 202547.1647.1646.7146.7146.71-0.92%43,517
Dec 30, 202547.1747.1746.9847.1447.140.26%17,452
Dec 29, 202547.0147.0846.9747.0247.020.26%23,381
Dec 26, 202546.7846.9046.7046.9046.900.16%16,452
Dec 24, 202546.6046.8646.6046.8346.830.72%37,104
Dec 23, 202546.5146.5546.3446.4946.49-0.04%28,677
Dec 22, 202546.2446.5946.2446.5146.510.50%17,083
Dec 19, 202546.3846.6046.2846.2846.28-0.43%15,768
Dec 18, 202546.8846.9846.4446.4846.48-0.47%25,492
Dec 17, 202546.5046.8646.5046.7046.700.39%54,218
Dec 16, 202546.8746.8746.4446.5246.52-1.86%14,832
Dec 15, 202547.2547.4147.0447.4046.960.77%14,525
Dec 12, 202547.2747.2746.9747.0446.60-0.06%26,946
Dec 11, 202546.9247.3046.9247.0746.630.36%118,492
Dec 10, 202546.8747.2546.8746.9046.460.28%17,882
Dec 9, 202547.2347.3446.7446.7746.33-0.68%12,275
Dec 8, 202547.3147.3147.0447.0946.65-0.57%16,189
Dec 5, 202547.2147.5147.2147.3646.920.08%10,786
Dec 4, 202547.3247.6147.2947.3246.88-0.29%16,962
Dec 3, 202547.4547.5947.2647.4647.01-0.13%15,616
Dec 2, 202547.7947.7947.4047.5247.07-0.27%21,249
Dec 1, 202547.7047.9147.6547.6547.20-1.24%26,308
Nov 28, 202547.9248.4047.9248.2547.800.33%143,727
Nov 26, 202547.8348.2847.8348.0947.640.59%15,464
Nov 25, 202547.6948.0147.6847.8147.360.74%22,002
Nov 24, 202547.2347.4647.2347.4647.010.23%19,150
Nov 21, 202547.0347.5046.8747.3546.911.22%32,617
Nov 20, 202547.3647.3646.7846.7846.34-0.26%12,943
Nov 19, 202547.2647.2646.7546.9046.46-0.74%17,813
Nov 18, 202547.0047.3746.9947.2546.810.41%10,996
Nov 17, 202547.4547.4546.9447.0646.61-0.66%9,879
Nov 14, 202547.4247.4247.1247.3746.930.36%22,961
Nov 13, 202547.6347.6347.1847.2046.76-1.25%25,145
Nov 12, 202548.0748.0747.8047.8047.35-0.80%12,260
Nov 11, 202547.7848.1847.7848.1847.730.90%14,670
Nov 10, 202547.6447.8947.4147.7547.30-0.03%9,135
Nov 7, 202547.1947.7747.1947.7647.311.40%19,161
Nov 6, 202547.1147.3447.1047.1046.66-0.25%10,570
Nov 5, 202547.0747.3347.0047.2246.780.11%11,820
Nov 4, 202546.9847.2546.9847.1746.730.32%28,472
Nov 3, 202546.9147.0246.5047.0246.58-0.23%12,709
Oct 31, 202546.7347.3146.7347.1346.69-0.04%121,778
Oct 30, 202546.6547.4246.6547.1546.710.95%8,913
Oct 29, 202547.5147.5146.6446.7146.27-2.22%7,857
Oct 28, 202548.6648.6647.7747.7747.32-2.09%23,669
Oct 27, 202548.7848.8548.5948.7948.330.15%5,040
Oct 24, 202548.6548.9048.6548.7248.260.55%4,929
Oct 23, 202548.6948.6948.1548.4548.00-0.21%12,117
Oct 22, 202548.5748.6348.3648.5548.100.42%26,544
Oct 21, 202548.4348.5748.3348.3547.90-0.29%12,607
Oct 20, 202548.3348.5048.2148.4948.040.66%20,773
Oct 17, 202547.9048.1747.8548.1747.720.74%9,398
Oct 16, 202547.9548.2047.7447.8247.37-0.14%15,064
Oct 15, 202547.4348.0747.2747.8947.441.42%54,013
Oct 14, 202546.6747.2846.6747.2246.771.15%10,046
Oct 13, 202546.4446.6846.3146.6846.240.47%16,463
Oct 10, 202547.0247.0946.4446.4646.02-1.02%43,941