Skip to main content
Janus Henderson U.S. Real Estate ETF (JRE)
NYSEARCA: JRE · Real-Time Price · USD
26.57
+0.20 (0.76%)
Apr 28, 2026, 4:00 PM EDT - Market closed

JRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.5126.5726.5126.5726.570.75%418
Apr 27, 202626.4926.4926.3726.3726.37-0.42%815
Apr 24, 202626.6426.6726.4826.4826.48-0.11%542
Apr 23, 202626.5126.5126.5126.5126.511.30%8
Apr 22, 202626.1726.1726.1726.1726.17-1.28%50
Apr 21, 202626.4526.5726.4526.5126.51-1.19%745
Apr 20, 202626.7426.8426.7426.8326.830.16%1,567
Apr 17, 202626.7826.8626.7226.7926.791.37%930
Apr 16, 202626.4226.4226.4226.4226.420.64%11
Apr 15, 202626.1726.2626.0826.2526.250.18%934
Apr 14, 202626.1126.2126.0126.2126.211.39%951
Apr 13, 202625.8525.8525.8525.8525.850.36%88
Apr 10, 202625.7625.7625.7625.7625.750.27%9
Apr 9, 202625.9525.9525.6925.6925.690.82%1,612
Apr 8, 202625.4825.4825.4825.4825.481.79%9
Apr 7, 202624.9125.0324.9125.0325.030.40%421
Apr 6, 202625.0325.0324.9324.9324.93-0.14%115
Apr 2, 202624.9724.9724.9724.9724.970.99%32
Apr 1, 202624.7224.7224.7224.7224.720.84%47
Mar 31, 202624.5224.5224.5224.5224.521.56%6
Mar 30, 202624.3124.3124.1424.1424.130.17%2,405
Mar 27, 202624.1024.1024.1024.1024.09-0.67%26
Mar 26, 202624.2624.2624.2624.2624.25-0.33%6
Mar 25, 202624.3424.3424.3424.3424.330.26%11
Mar 24, 202624.2824.2824.2824.2824.27-0.15%113
Mar 23, 202624.3224.3224.3224.3224.301.31%16
Mar 20, 202624.2024.2024.0024.0023.99-3.22%580
Mar 19, 202624.8724.8724.8024.8024.79-0.64%388
Mar 18, 202625.2425.2424.9624.9624.95-1.38%202
Mar 17, 202625.3125.3125.3125.3125.300.27%23
Mar 16, 202625.2425.2425.2425.2425.230.97%329
Mar 13, 202625.1325.1325.0025.0024.990.09%272
Mar 12, 202625.0225.0224.9824.9824.96-0.52%358
Mar 11, 202625.0725.1125.0725.1125.09-0.81%1,248
Mar 10, 202625.3125.3125.3125.3125.300.02%8
Mar 9, 202625.0925.3125.0925.3125.290.60%1,452
Mar 6, 202625.1125.1625.1125.1625.14-1.11%618
Mar 5, 202625.3425.4425.3325.4425.43-1.33%2,067
Mar 4, 202625.7925.7925.7925.7925.770.24%7
Mar 3, 202625.7225.7225.7225.7225.71-0.48%122
Mar 2, 202625.7225.9125.6625.8525.830.18%2,560
Feb 27, 202625.8625.9225.8025.8025.790.14%1,679
Feb 26, 202625.7725.7725.7725.7725.750.34%112
Feb 25, 202625.6825.6825.6825.6825.660.16%145
Feb 24, 202625.5225.6825.5125.6425.620.26%2,727
Feb 23, 202625.5725.5725.5725.5725.550.28%70
Feb 20, 202625.4425.5025.4425.5025.480.73%160
Feb 19, 202625.3125.3125.3125.3125.30-0.11%9
Feb 18, 202625.3825.3825.3425.3425.33-1.24%159
Feb 17, 202625.5825.7225.5625.6625.640.95%4,244
Feb 13, 202625.4225.4225.4225.4225.401.06%13
Feb 12, 202625.1525.1525.1525.1525.140.41%47
Feb 11, 202625.0525.0525.0525.0525.030.08%10
Feb 10, 202625.0725.0725.0325.0325.011.34%748
Feb 9, 202624.6424.7024.6424.7024.680.13%1,430
Feb 6, 202624.4524.6624.4524.6624.651.62%912
Feb 5, 202624.2724.2724.2424.2724.260.50%1,617
Feb 4, 202624.1424.1924.1424.1524.141.58%853
Feb 3, 202623.7023.7723.7023.7723.760.42%158
Feb 2, 202623.7023.7723.6823.6823.66-0.78%430
Jan 30, 202623.6123.8623.6123.8623.850.34%1,023
Jan 29, 202623.7223.7823.7223.7823.771.47%719
Jan 28, 202623.5223.6523.4423.4423.42-0.61%3,344
Jan 27, 202623.5823.5823.5823.5823.57-0.03%9
Jan 26, 202623.7123.7123.5923.5923.57-0.15%1,157
Jan 23, 202623.5423.6223.5423.6223.610.04%260
Jan 22, 202623.8523.8523.6123.6123.60-1.23%313
Jan 21, 202623.9023.9123.9023.9123.890.29%536
Jan 20, 202623.9723.9723.8423.8423.82-1.69%1,466
Jan 16, 202624.2524.2524.2524.2524.231.02%13
Jan 15, 202624.1224.1224.0024.0023.990.66%364
Jan 14, 202623.8523.8523.8523.8523.830.46%59
Jan 13, 202623.7423.7423.7423.7423.720.73%179
Jan 12, 202623.5623.5723.5623.5623.55-0.15%8,428
Jan 9, 202623.6023.6023.6023.6023.580.45%146
Jan 8, 202623.4923.4923.4923.4923.480.76%16
Jan 7, 202623.3723.4023.3123.3123.30-0.74%732
Jan 6, 202623.5623.5623.4923.4923.470.88%933
Jan 5, 202623.2823.2823.2823.2823.270.12%15
Jan 2, 202623.1523.2623.1523.2623.24-0.03%125
Dec 31, 202523.2923.3223.2623.2623.25-0.78%230
Dec 30, 202523.3823.4523.3423.4523.430.27%1,677
Dec 29, 202523.3623.3823.3623.3823.37-0.01%878
Dec 26, 202523.3923.3923.3923.3923.370.02%603
Dec 24, 202523.1823.3823.1823.3823.370.76%890
Dec 23, 202523.2123.2123.2123.2123.19-0.05%17
Dec 22, 202523.2223.2223.2223.2223.200.43%337
Dec 19, 202523.2723.2823.1223.1223.11-4.73%440
Dec 18, 202524.3524.3624.2624.2723.17-0.49%3,061
Dec 17, 202524.4624.4624.3924.3923.290.40%228
Dec 16, 202524.2924.2924.2924.2923.19-0.85%190
Dec 15, 202524.5024.5024.5024.5023.390.75%25
Dec 12, 202524.3224.3224.3224.3223.220.04%23
Dec 11, 202524.2024.3124.2024.3123.210.31%236
Dec 10, 202524.2424.2724.2324.2323.140.13%2,669
Dec 9, 202524.3224.3224.2024.2023.11-0.62%1,484
Dec 8, 202524.3524.3524.3524.3523.25-1.01%19
Dec 5, 202524.6024.6024.6024.6023.490.22%22
Dec 4, 202524.5524.5524.5524.5523.44-0.65%88
Dec 3, 202524.7124.7124.7124.7123.590.19%65