JPMorgan Realty Income ETF (JPRE)
NYSEARCA: JPRE · Real-Time Price · USD
47.36
+0.04 (0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
JPRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.21 | 47.51 | 47.21 | 47.36 | 47.36 | 0.08% | 10,786 |
| Dec 4, 2025 | 47.32 | 47.61 | 47.29 | 47.32 | 47.32 | -0.29% | 16,962 |
| Dec 3, 2025 | 47.45 | 47.59 | 47.26 | 47.46 | 47.46 | -0.13% | 15,616 |
| Dec 2, 2025 | 47.79 | 47.79 | 47.40 | 47.52 | 47.52 | -0.27% | 21,248 |
| Dec 1, 2025 | 47.70 | 47.91 | 47.65 | 47.65 | 47.65 | -1.24% | 26,308 |
| Nov 28, 2025 | 47.92 | 48.40 | 47.92 | 48.25 | 48.25 | 0.33% | 143,725 |
| Nov 26, 2025 | 47.83 | 48.28 | 47.83 | 48.09 | 48.09 | 0.59% | 15,464 |
| Nov 25, 2025 | 47.69 | 48.01 | 47.68 | 47.81 | 47.81 | 0.74% | 22,002 |
| Nov 24, 2025 | 47.23 | 47.46 | 47.23 | 47.46 | 47.46 | 0.23% | 19,150 |
| Nov 21, 2025 | 47.03 | 47.50 | 46.87 | 47.35 | 47.35 | 1.22% | 32,617 |
| Nov 20, 2025 | 47.36 | 47.36 | 46.78 | 46.78 | 46.78 | -0.26% | 12,943 |
| Nov 19, 2025 | 47.26 | 47.26 | 46.75 | 46.90 | 46.90 | -0.74% | 17,813 |
| Nov 18, 2025 | 47.00 | 47.37 | 46.99 | 47.25 | 47.25 | 0.41% | 10,996 |
| Nov 17, 2025 | 47.45 | 47.45 | 46.94 | 47.06 | 47.06 | -0.66% | 9,879 |
| Nov 14, 2025 | 47.42 | 47.42 | 47.12 | 47.37 | 47.37 | 0.36% | 22,961 |
| Nov 13, 2025 | 47.63 | 47.63 | 47.18 | 47.20 | 47.20 | -1.25% | 25,145 |
| Nov 12, 2025 | 48.07 | 48.07 | 47.80 | 47.80 | 47.80 | -0.80% | 12,260 |
| Nov 11, 2025 | 47.78 | 48.18 | 47.78 | 48.18 | 48.18 | 0.90% | 14,670 |
| Nov 10, 2025 | 47.64 | 47.89 | 47.41 | 47.75 | 47.75 | -0.03% | 9,135 |
| Nov 7, 2025 | 47.19 | 47.77 | 47.19 | 47.76 | 47.76 | 1.40% | 19,161 |
| Nov 6, 2025 | 47.11 | 47.34 | 47.10 | 47.10 | 47.10 | -0.25% | 10,570 |
| Nov 5, 2025 | 47.07 | 47.33 | 47.00 | 47.22 | 47.22 | 0.11% | 11,820 |
| Nov 4, 2025 | 46.98 | 47.25 | 46.98 | 47.17 | 47.17 | 0.32% | 28,472 |
| Nov 3, 2025 | 46.91 | 47.02 | 46.50 | 47.02 | 47.02 | -0.23% | 12,709 |
| Oct 31, 2025 | 46.73 | 47.31 | 46.73 | 47.13 | 47.13 | -0.04% | 121,778 |
| Oct 30, 2025 | 46.65 | 47.42 | 46.65 | 47.15 | 47.15 | 0.95% | 8,913 |
| Oct 29, 2025 | 47.51 | 47.51 | 46.64 | 46.71 | 46.71 | -2.22% | 7,857 |
| Oct 28, 2025 | 48.66 | 48.66 | 47.77 | 47.77 | 47.77 | -2.09% | 23,669 |
| Oct 27, 2025 | 48.78 | 48.85 | 48.59 | 48.79 | 48.79 | 0.15% | 5,040 |
| Oct 24, 2025 | 48.65 | 48.90 | 48.65 | 48.72 | 48.72 | 0.55% | 4,929 |
| Oct 23, 2025 | 48.69 | 48.69 | 48.15 | 48.45 | 48.45 | -0.21% | 12,117 |
| Oct 22, 2025 | 48.57 | 48.63 | 48.36 | 48.55 | 48.55 | 0.42% | 26,544 |
| Oct 21, 2025 | 48.43 | 48.57 | 48.33 | 48.35 | 48.35 | -0.29% | 12,607 |
| Oct 20, 2025 | 48.33 | 48.50 | 48.21 | 48.49 | 48.49 | 0.66% | 20,773 |
| Oct 17, 2025 | 47.90 | 48.17 | 47.85 | 48.17 | 48.17 | 0.74% | 9,398 |
| Oct 16, 2025 | 47.95 | 48.20 | 47.74 | 47.82 | 47.82 | -0.14% | 15,064 |
| Oct 15, 2025 | 47.43 | 48.07 | 47.27 | 47.89 | 47.89 | 1.42% | 54,013 |
| Oct 14, 2025 | 46.67 | 47.28 | 46.67 | 47.22 | 47.22 | 1.15% | 10,046 |
| Oct 13, 2025 | 46.44 | 46.68 | 46.31 | 46.68 | 46.68 | 0.47% | 16,463 |
| Oct 10, 2025 | 47.02 | 47.09 | 46.44 | 46.46 | 46.46 | -1.02% | 43,941 |
| Oct 9, 2025 | 47.18 | 47.27 | 46.81 | 46.94 | 46.94 | -0.51% | 15,949 |
| Oct 8, 2025 | 47.28 | 47.32 | 47.10 | 47.18 | 47.18 | -0.30% | 12,822 |
| Oct 7, 2025 | 47.62 | 47.62 | 47.23 | 47.32 | 47.32 | -0.27% | 21,434 |
| Oct 6, 2025 | 47.92 | 47.92 | 47.45 | 47.45 | 47.45 | -0.75% | 6,519 |
| Oct 3, 2025 | 48.00 | 48.07 | 47.81 | 47.81 | 47.81 | 0.27% | 10,766 |
| Oct 2, 2025 | 47.81 | 47.83 | 47.42 | 47.68 | 47.68 | -0.56% | 23,856 |
| Oct 1, 2025 | 47.94 | 48.09 | 47.80 | 47.95 | 47.95 | 0.04% | 27,230 |
| Sep 30, 2025 | 47.68 | 47.93 | 47.54 | 47.93 | 47.93 | 0.74% | 125,111 |
| Sep 29, 2025 | 47.65 | 47.70 | 47.43 | 47.58 | 47.58 | - | 12,080 |
| Sep 26, 2025 | 47.26 | 47.63 | 47.26 | 47.58 | 47.58 | 0.95% | 17,332 |
| Sep 25, 2025 | 47.25 | 47.39 | 47.12 | 47.13 | 47.13 | -0.28% | 14,709 |
| Sep 24, 2025 | 47.69 | 47.69 | 47.26 | 47.26 | 47.26 | -0.97% | 9,935 |
| Sep 23, 2025 | 47.72 | 47.82 | 47.52 | 47.72 | 47.72 | 0.13% | 13,356 |
| Sep 22, 2025 | 47.57 | 47.68 | 47.39 | 47.66 | 47.38 | 0.15% | 10,009 |
| Sep 19, 2025 | 47.91 | 47.91 | 47.57 | 47.59 | 47.31 | -0.51% | 13,264 |
| Sep 18, 2025 | 47.80 | 48.00 | 47.70 | 47.84 | 47.55 | 0.23% | 14,220 |
| Sep 17, 2025 | 48.18 | 48.45 | 47.70 | 47.73 | 47.44 | -0.24% | 6,382 |
| Sep 16, 2025 | 48.06 | 48.08 | 47.74 | 47.84 | 47.56 | -0.60% | 16,296 |
| Sep 15, 2025 | 48.41 | 48.55 | 48.05 | 48.13 | 47.85 | -0.41% | 10,922 |
| Sep 12, 2025 | 48.48 | 48.50 | 48.32 | 48.33 | 48.04 | -0.37% | 20,685 |
| Sep 11, 2025 | 47.86 | 48.55 | 47.86 | 48.51 | 48.22 | 1.54% | 18,103 |
| Sep 10, 2025 | 47.82 | 48.09 | 47.78 | 47.78 | 47.49 | 0.05% | 6,806 |
| Sep 9, 2025 | 47.56 | 47.75 | 47.55 | 47.75 | 47.47 | -0.08% | 8,040 |
| Sep 8, 2025 | 47.69 | 47.79 | 47.46 | 47.79 | 47.51 | -0.64% | 10,142 |
| Sep 5, 2025 | 47.84 | 48.16 | 47.84 | 48.10 | 47.82 | 0.92% | 5,305 |
| Sep 4, 2025 | 47.57 | 47.66 | 47.21 | 47.66 | 47.38 | 0.57% | 9,642 |
| Sep 3, 2025 | 47.36 | 47.49 | 47.30 | 47.39 | 47.11 | -0.08% | 5,350 |
| Sep 2, 2025 | 47.78 | 47.78 | 47.30 | 47.43 | 47.15 | -1.64% | 11,740 |
| Aug 29, 2025 | 48.04 | 48.22 | 48.00 | 48.22 | 47.94 | 0.48% | 145,834 |
| Aug 28, 2025 | 48.19 | 48.19 | 47.70 | 47.99 | 47.71 | -0.21% | 22,662 |
| Aug 27, 2025 | 48.22 | 48.22 | 47.93 | 48.09 | 47.81 | 0.54% | 13,487 |
| Aug 26, 2025 | 47.94 | 47.94 | 47.76 | 47.83 | 47.55 | -0.26% | 5,101 |
| Aug 25, 2025 | 48.19 | 48.23 | 47.85 | 47.96 | 47.67 | -0.51% | 5,946 |
| Aug 22, 2025 | 48.25 | 48.52 | 48.14 | 48.20 | 47.92 | 1.56% | 7,702 |
| Aug 21, 2025 | 47.43 | 47.59 | 47.25 | 47.46 | 47.18 | -0.29% | 167,217 |
| Aug 20, 2025 | 47.52 | 48.00 | 47.51 | 47.60 | 47.32 | 0.34% | 13,662 |
| Aug 19, 2025 | 46.77 | 47.46 | 46.77 | 47.44 | 47.16 | 1.78% | 10,840 |
| Aug 18, 2025 | 47.09 | 47.11 | 46.61 | 46.61 | 46.33 | -1.00% | 30,604 |
| Aug 15, 2025 | 46.98 | 47.18 | 46.98 | 47.08 | 46.80 | 0.54% | 11,613 |
| Aug 14, 2025 | 46.88 | 46.91 | 46.59 | 46.83 | 46.55 | -0.85% | 11,202 |
| Aug 13, 2025 | 46.87 | 47.23 | 46.85 | 47.23 | 46.95 | 0.86% | 6,472 |
| Aug 12, 2025 | 46.68 | 46.84 | 46.32 | 46.83 | 46.55 | 0.58% | 15,950 |
| Aug 11, 2025 | 46.70 | 46.77 | 46.56 | 46.56 | 46.28 | -0.49% | 10,506 |
| Aug 8, 2025 | 47.24 | 47.28 | 46.75 | 46.79 | 46.51 | -1.06% | 7,262 |
| Aug 7, 2025 | 47.51 | 47.51 | 47.01 | 47.29 | 47.01 | 0.28% | 32,334 |
| Aug 6, 2025 | 47.41 | 47.59 | 47.16 | 47.16 | 46.88 | -0.63% | 8,383 |
| Aug 5, 2025 | 47.26 | 47.53 | 47.16 | 47.46 | 47.18 | 0.26% | 13,017 |
| Aug 4, 2025 | 47.17 | 47.43 | 47.17 | 47.34 | 47.06 | 0.70% | 18,795 |
| Aug 1, 2025 | 47.33 | 47.33 | 46.71 | 47.01 | 46.73 | -0.22% | 8,735 |
| Jul 31, 2025 | 47.50 | 47.78 | 47.10 | 47.11 | 46.83 | -1.61% | 42,254 |
| Jul 30, 2025 | 48.83 | 48.83 | 47.73 | 47.88 | 47.60 | -1.61% | 7,240 |
| Jul 29, 2025 | 48.22 | 48.68 | 47.94 | 48.66 | 48.38 | 1.49% | 5,128 |
| Jul 28, 2025 | 48.77 | 48.77 | 47.95 | 47.95 | 47.67 | -1.77% | 18,975 |
| Jul 25, 2025 | 48.71 | 48.84 | 48.38 | 48.82 | 48.53 | -0.03% | 17,613 |
| Jul 24, 2025 | 48.92 | 49.02 | 48.80 | 48.83 | 48.54 | -0.51% | 15,098 |
| Jul 23, 2025 | 49.31 | 49.31 | 48.96 | 49.08 | 48.79 | -0.06% | 9,756 |
| Jul 22, 2025 | 48.52 | 49.11 | 48.52 | 49.11 | 48.82 | 1.70% | 88,348 |
| Jul 21, 2025 | 48.56 | 48.58 | 48.25 | 48.29 | 48.00 | 0.27% | 24,776 |
| Jul 18, 2025 | 48.07 | 48.16 | 47.95 | 48.16 | 47.88 | 0.30% | 12,321 |
| Jul 17, 2025 | 48.05 | 48.12 | 47.82 | 48.02 | 47.73 | -0.01% | 14,342 |