Skip to main content
Janus Henderson U.S. Real Estate ETF (JRE)
NYSEARCA: JRE · Real-Time Price · USD
27.95
+0.24 (0.88%)
Jun 26, 2026, 4:00 PM EDT - Market closed

JRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202628.0628.0627.7327.9527.950.88%487
Jun 25, 202627.6827.7127.6827.7127.710.43%196
Jun 24, 202627.7927.7927.4227.5927.590.40%238
Jun 23, 202627.4127.4827.4127.4827.481.44%118
Jun 22, 202626.8527.0926.8527.0927.091.21%125
Jun 18, 202626.8826.8826.7726.7726.770.24%306
Jun 17, 202626.7026.7026.7026.7026.70-2.16%281
Jun 16, 202627.2527.2927.2527.2927.290.34%946
Jun 15, 202627.5427.5427.2027.2027.20-0.41%6,095
Jun 12, 202627.3327.3527.2927.3127.310.96%730
Jun 11, 202627.0927.0926.9027.0527.050.24%12,900
Jun 10, 202626.9926.9926.9926.9926.99-0.08%6
Jun 9, 202626.8627.0126.8627.0127.012.77%240
Jun 8, 202626.5526.5526.2826.2826.28-1.59%3,832
Jun 5, 202626.4026.7926.3926.7126.711.50%2,542
Jun 4, 202626.2226.3126.2226.3126.310.87%880
Jun 3, 202626.0826.0826.0826.0826.080.28%224
Jun 2, 202626.0126.0126.0126.0126.010.34%14
Jun 1, 202625.9225.9225.9225.9225.92-2.17%50
May 29, 202626.5026.5026.5026.5026.50-1.09%9
May 28, 202626.7926.7926.7926.7926.79-0.53%23
May 27, 202627.1027.1026.9326.9326.93-0.21%1,404
May 26, 202626.9926.9926.9926.9926.990.42%54
May 22, 202626.8526.9026.8526.8826.88-0.03%331
May 21, 202626.7226.9026.6326.8926.890.18%2,818
May 20, 202626.5726.8426.5726.8426.841.53%407
May 19, 202626.4526.4526.4326.4326.43-0.01%1,849
May 18, 202626.5426.5426.4426.4426.440.75%799
May 15, 202626.3326.3326.2426.2426.24-1.80%222
May 14, 202626.8026.8026.7226.7226.72-0.26%1,095
May 13, 202626.7926.7926.7926.7926.79-0.51%161
May 12, 202626.8226.9526.8226.9326.930.18%601
May 11, 202626.9026.9026.8826.8826.88-0.06%409
May 8, 202626.9827.2826.8926.8926.890.66%7,749
May 7, 202626.9626.9626.7226.7226.71-0.73%295
May 6, 202626.7026.9326.7026.9126.911.64%1,134
May 5, 202626.4826.4826.4826.4826.480.16%6
May 4, 202626.4326.4326.4326.4326.43-0.70%70
May 1, 202626.5926.6226.5626.6226.62-0.35%1,201
Apr 30, 202626.7126.7126.7126.7126.711.39%26
Apr 29, 202626.6326.6326.3526.3526.35-0.84%130
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%932
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, 202625.0325.0324.9324.9324.93-0.15%115
Apr 2, 202624.9724.9724.9724.9724.970.99%32
Apr 1, 202624.7224.7224.7224.7224.720.84%47
Mar 31, 202624.5224.5224.5224.5224.521.61%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, 202625.7925.7925.7925.7925.770.25%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, 202625.6825.6825.6825.6825.660.17%145
Feb 24, 202625.5225.6825.5125.6425.620.26%2,727
Feb 23, 202625.5725.5725.5725.5725.550.28%70
Feb 20, 202625.4425.5025.4425.5025.480.72%160
Feb 19, 202625.3125.3125.3125.3125.30-0.10%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