Skip to main content
JPMorgan Realty Income ETF (JPRE)
NYSEARCA: JPRE · Real-Time Price · USD
51.46
+0.49 (0.96%)
At close: Apr 28, 2026, 4:00 PM EDT
51.46
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

JPRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202651.1851.4850.7851.4651.460.96%44,741
Apr 27, 202651.3551.3550.9750.9750.97-0.70%21,688
Apr 24, 202651.3651.6751.3351.3351.33-0.18%17,432
Apr 23, 202650.6651.4350.6651.4251.421.46%40,651
Apr 22, 202651.1951.2750.5550.6850.68-1.09%14,183
Apr 21, 202651.9851.9851.1651.2451.24-1.75%10,637
Apr 20, 202652.0052.2151.8852.1552.150.23%10,891
Apr 17, 202652.0152.1051.8852.0352.031.40%19,078
Apr 16, 202650.9251.3350.9251.3151.310.87%16,525
Apr 15, 202650.5550.8750.5550.8750.870.05%3,402
Apr 14, 202650.2850.8550.2850.8450.840.96%16,773
Apr 13, 202650.0750.3749.9150.3650.360.34%9,258
Apr 10, 202650.2750.3950.0050.1950.190.06%7,123
Apr 9, 202649.8050.6049.8050.1650.160.84%42,760
Apr 8, 202649.7249.7549.5149.7449.741.53%33,054
Apr 7, 202648.7449.1448.6248.9948.990.06%18,088
Apr 6, 202649.0249.0548.9148.9648.960.06%7,469
Apr 2, 202648.1748.9548.0748.9348.931.43%4,449
Apr 1, 202648.2048.3448.1548.2448.240.35%6,223
Mar 31, 202648.0048.2247.6948.0748.071.32%101,529
Mar 30, 202647.7147.9247.3047.4447.440.31%22,214
Mar 27, 202647.5947.6247.2247.2947.29-0.54%13,683
Mar 26, 202647.3747.8347.3747.5547.55-9,860
Mar 25, 202647.8147.8147.5447.5547.55-0.02%14,695
Mar 24, 202647.7248.1347.5647.5647.56-1.02%13,044
Mar 23, 202648.3248.5348.0548.0547.900.36%18,848
Mar 20, 202649.4249.4247.8147.8847.73-3.02%26,678
Mar 19, 202649.2749.5449.1349.3749.22-0.26%12,503
Mar 18, 202650.0050.0949.5049.5049.34-1.36%15,747
Mar 17, 202650.2350.5350.1850.1850.020.39%56,545
Mar 16, 202650.0850.1749.9949.9949.830.92%7,774
Mar 13, 202649.6849.9649.5349.5349.370.16%112,552
Mar 12, 202649.3149.7549.3049.4549.30-0.50%10,214
Mar 11, 202650.0750.0749.6349.7049.54-1.06%12,869
Mar 10, 202650.2150.6650.1450.2350.07-0.02%5,568
Mar 9, 202649.7050.2949.2950.2450.080.26%8,183
Mar 6, 202650.2450.2449.9250.1149.95-1.09%11,023
Mar 5, 202650.9850.9850.3450.6650.50-1.11%17,969
Mar 4, 202651.0751.2750.7051.2351.070.22%23,019
Mar 3, 202650.9351.2750.1851.1250.96-0.41%9,478
Mar 2, 202651.0151.4450.9751.3351.170.16%10,108
Feb 27, 202650.8051.4650.8051.2551.090.49%360,261
Feb 26, 202650.8651.0450.8351.0050.840.55%12,724
Feb 25, 202650.9650.9650.5250.7250.56-0.24%17,558
Feb 24, 202650.7550.9050.6850.8450.680.12%18,223
Feb 23, 202650.6450.9150.6050.7850.620.36%19,966
Feb 20, 202650.4950.6050.3050.6050.440.62%11,630
Feb 19, 202650.4750.6850.2450.2950.13-0.30%9,294
Feb 18, 202651.2251.2250.4450.4450.28-1.87%14,866
Feb 17, 202650.8851.4250.7851.4051.241.17%12,750
Feb 13, 202650.2650.9550.2650.8150.651.29%32,930
Feb 12, 202650.7351.0250.1650.1650.000.42%33,136
Feb 11, 202649.9350.2349.8449.9549.790.28%19,347
Feb 10, 202649.1749.8949.1749.8149.651.40%8,418
Feb 9, 202648.9249.1448.5649.1248.970.49%26,483
Feb 6, 202648.4848.8948.3948.8848.731.47%13,343
Feb 5, 202647.9948.2947.7848.1748.020.14%12,038
Feb 4, 202647.7048.3847.7048.1047.951.33%6,367
Feb 3, 202647.3247.5147.0947.4747.330.24%33,012
Feb 2, 202648.0148.0147.3647.3647.21-1.15%45,227
Jan 30, 202647.6847.9147.2947.9147.760.21%61,253
Jan 29, 202647.2547.8147.2447.8147.661.53%482,372
Jan 28, 202647.5347.5847.0047.0946.94-1.09%28,180
Jan 27, 202647.5447.6947.4347.6147.460.21%460,598
Jan 26, 202647.7447.8447.5147.5147.36-0.27%12,533
Jan 23, 202647.3147.7447.3147.6447.490.41%12,613
Jan 22, 202647.8947.9047.4447.4547.30-1.07%7,149
Jan 21, 202648.1148.1947.6247.9647.810.27%9,964
Jan 20, 202648.3148.3147.8347.8347.68-1.87%11,985
Jan 16, 202647.9548.8247.9548.7448.591.25%14,724
Jan 15, 202647.9448.3647.9448.1447.990.61%17,725
Jan 14, 202647.3747.8547.3747.8547.700.93%15,248
Jan 13, 202647.1447.4146.7147.4147.260.70%19,495
Jan 12, 202647.1147.3346.9847.0846.930.15%16,254
Jan 9, 202646.8847.2446.8847.0146.860.11%11,899
Jan 8, 202646.3147.0646.3146.9646.810.97%12,526
Jan 7, 202647.3847.3846.5146.5146.36-1.38%18,813
Jan 6, 202646.8047.2046.8047.1647.010.77%15,282
Jan 5, 202646.6047.0046.3946.8046.650.01%55,967
Jan 2, 202646.4146.9346.4146.8046.650.18%15,290
Dec 31, 202547.1647.1646.7146.7146.56-0.92%43,517
Dec 30, 202547.1747.1746.9847.1447.000.26%17,452
Dec 29, 202547.0147.0846.9747.0246.870.26%23,381
Dec 26, 202546.7846.9046.7046.9046.750.16%16,454
Dec 24, 202546.6046.8646.6046.8346.680.72%37,104
Dec 23, 202546.5146.5546.3446.4946.34-0.04%28,677
Dec 22, 202546.2446.5946.2446.5146.360.50%17,083
Dec 19, 202546.3846.6046.2846.2846.13-0.43%15,768
Dec 18, 202546.8846.9846.4446.4846.33-0.47%25,492
Dec 17, 202546.5046.8646.5046.7046.550.39%54,218
Dec 16, 202546.8746.8746.4446.5246.37-1.86%14,832
Dec 15, 202547.2547.4147.0447.4046.810.77%14,525
Dec 12, 202547.2747.2746.9747.0446.45-0.06%26,946
Dec 11, 202546.9247.3046.9247.0746.480.36%118,492
Dec 10, 202546.8747.2546.8746.9046.310.28%17,882
Dec 9, 202547.2347.3446.7446.7746.19-0.68%12,275
Dec 8, 202547.3147.3147.0447.0946.50-0.57%16,189
Dec 5, 202547.2147.5147.2147.3646.770.08%10,786
Dec 4, 202547.3247.6147.2947.3246.73-0.29%16,962
Dec 3, 202547.4547.5947.2647.4646.87-0.13%15,616