Skip to main content
Janus Henderson U.S. Real Estate ETF (JRE)
NYSEARCA: JRE · Real-Time Price · USD
25.16
-0.28 (-1.10%)
Mar 6, 2026, 4:00 PM EST - Market closed

JRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.1125.1625.1125.1625.16-1.11%618
Mar 5, 202625.3425.4425.3325.4425.44-1.33%2,067
Mar 4, 202625.7925.7925.7925.7925.790.24%7
Mar 3, 202625.7225.7225.7225.7225.72-0.48%122
Mar 2, 202625.7225.9125.6625.8525.850.18%2,560
Feb 27, 202625.8625.9225.8025.8025.800.14%1,679
Feb 26, 202625.7725.7725.7725.7725.770.34%112
Feb 25, 202625.6825.6825.6825.6825.680.16%145
Feb 24, 202625.5225.6825.5125.6425.640.26%2,727
Feb 23, 202625.5725.5725.5725.5725.570.28%70
Feb 20, 202625.4425.5025.4425.5025.500.73%160
Feb 19, 202625.3125.3125.3125.3125.31-0.11%9
Feb 18, 202625.3825.3825.3425.3425.34-1.24%159
Feb 17, 202625.5825.7225.5625.6625.660.95%4,244
Feb 13, 202625.4225.4225.4225.4225.421.06%13
Feb 12, 202625.1525.1525.1525.1525.150.41%47
Feb 11, 202625.0525.0525.0525.0525.050.08%10
Feb 10, 202625.0725.0725.0325.0325.031.34%748
Feb 9, 202624.6424.7024.6424.7024.700.13%1,430
Feb 6, 202624.4524.6624.4524.6624.661.62%912
Feb 5, 202624.2724.2724.2424.2724.270.50%1,617
Feb 4, 202624.1424.1924.1424.1524.151.58%853
Feb 3, 202623.7023.7723.7023.7723.770.42%158
Feb 2, 202623.7023.7723.6823.6823.67-0.78%430
Jan 30, 202623.6123.8623.6123.8623.860.34%1,022
Jan 29, 202623.7223.7823.7223.7823.781.47%719
Jan 28, 202623.5223.6523.4423.4423.44-0.61%3,344
Jan 27, 202623.5823.5823.5823.5823.58-0.03%9
Jan 26, 202623.7123.7123.5923.5923.59-0.15%1,157
Jan 23, 202623.5423.6223.5423.6223.620.04%260
Jan 22, 202623.8523.8523.6123.6123.61-1.23%313
Jan 21, 202623.9023.9123.9023.9123.910.29%536
Jan 20, 202623.9723.9723.8423.8423.84-1.69%1,466
Jan 16, 202624.2524.2524.2524.2524.251.02%13
Jan 15, 202624.1224.1224.0024.0024.000.66%364
Jan 14, 202623.8523.8523.8523.8523.850.46%59
Jan 13, 202623.7423.7423.7423.7423.740.73%179
Jan 12, 202623.5623.5723.5623.5623.56-0.15%8,428
Jan 9, 202623.6023.6023.6023.6023.600.45%146
Jan 8, 202623.4923.4923.4923.4923.490.76%16
Jan 7, 202623.3723.4023.3123.3123.31-0.74%732
Jan 6, 202623.5623.5623.4923.4923.490.88%933
Jan 5, 202623.2823.2823.2823.2823.280.12%15
Jan 2, 202623.1523.2623.1523.2623.25-0.03%125
Dec 31, 202523.2923.3223.2623.2623.26-0.78%230
Dec 30, 202523.3823.4523.3423.4523.450.27%1,677
Dec 29, 202523.3623.3823.3623.3823.38-0.01%878
Dec 26, 202523.3923.3923.3923.3923.390.02%603
Dec 24, 202523.1823.3823.1823.3823.380.76%890
Dec 23, 202523.2123.2123.2123.2123.21-0.05%17
Dec 22, 202523.2223.2223.2223.2223.220.43%337
Dec 19, 202523.2723.2823.1223.1223.12-4.73%440
Dec 18, 202524.3524.3624.2624.2723.19-0.49%3,061
Dec 17, 202524.4624.4624.3924.3923.300.40%228
Dec 16, 202524.2924.2924.2924.2923.21-0.85%190
Dec 15, 202524.5024.5024.5024.5023.410.75%25
Dec 12, 202524.3224.3224.3224.3223.230.04%23
Dec 11, 202524.2024.3124.2024.3123.220.31%236
Dec 10, 202524.2424.2724.2324.2323.150.13%2,669
Dec 9, 202524.3224.3224.2024.2023.12-0.62%1,484
Dec 8, 202524.3524.3524.3524.3523.27-1.01%19
Dec 5, 202524.6024.6024.6024.6023.500.22%22
Dec 4, 202524.5524.5524.5524.5523.45-0.65%88
Dec 3, 202524.7124.7124.7124.7123.610.19%65
Dec 2, 202524.6624.6624.6624.6623.56-0.21%120
Dec 1, 202524.7124.7124.7124.7123.61-1.08%206
Nov 28, 202525.0025.0024.9824.9823.870.35%204
Nov 26, 202524.7824.9824.7724.9023.790.70%1,996
Nov 25, 202524.7424.7424.7224.7223.620.84%473
Nov 24, 202524.5024.5224.5024.5223.420.27%350
Nov 21, 202524.5124.5124.4524.4523.361.40%2,301
Nov 20, 202524.3724.3724.1124.1123.04-0.02%2,088
Nov 19, 202524.1524.1624.1224.1223.04-0.84%6,991
Nov 18, 202524.3224.3224.3224.3223.240.61%13
Nov 17, 202524.1824.1824.1824.1823.10-0.51%13
Nov 14, 202524.3024.3024.3024.3023.220.21%1,009
Nov 13, 202524.3124.3124.2524.2523.17-1.14%1,603
Nov 12, 202524.6324.6524.5324.5323.43-0.97%1,784
Nov 11, 202524.5924.7724.5924.7723.660.84%3,593
Nov 10, 202524.5624.5624.5624.5623.47-0.16%12
Nov 7, 202524.6024.6024.6024.6023.501.11%11
Nov 6, 202524.3324.3324.3324.3323.24-0.29%18
Nov 5, 202524.4024.4024.4024.4023.310.29%13
Nov 4, 202524.2724.3324.2724.3323.250.31%689
Nov 3, 202524.2624.2624.2624.2623.17-0.36%16
Oct 31, 202524.2524.3424.2524.3423.260.07%1,106
Oct 30, 202524.3324.3324.3324.3323.241.23%17
Oct 29, 202524.2324.2324.0324.0322.96-2.62%689
Oct 28, 202524.8024.8024.6824.6823.58-1.81%136
Oct 27, 202525.1225.1325.1225.1324.010.01%175
Oct 24, 202525.1325.1325.1325.1324.010.55%14
Oct 23, 202524.9924.9924.9924.9923.88-0.25%76
Oct 22, 202525.0525.0525.0525.0523.940.50%209
Oct 21, 202524.9724.9924.9224.9323.82-0.27%447
Oct 20, 202525.0025.0025.0025.0023.880.92%24
Oct 17, 202524.7624.7724.7624.7723.670.94%265
Oct 16, 202524.6624.6624.5424.5423.45-0.19%125
Oct 15, 202524.5524.5924.5524.5923.491.03%233
Oct 14, 202524.1324.3424.1124.3423.251.29%2,381
Oct 13, 202523.8824.0323.8824.0322.960.79%276