Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

JRE Historical Prices

Janus Henderson U.S. Real Estate ETF · daily open, high, low, close & volume

Trading days
190
Period high
29.03
Period low
23.12
Period change
+14.67%
DateOpenHighLowCloseChangeVolume
Aug 6, 202627.8127.9427.7027.81-0.16%3,407
Aug 5, 202627.8327.9627.8327.86-0.16%11,153
Aug 4, 202627.8627.9327.8527.90-0.32%2,155
Aug 3, 202627.9227.9927.9227.99-0.32%904
Jul 31, 202628.1128.1928.0728.08-0.56%2,825
Jul 30, 202628.1828.2428.1328.24-0.90%9,152
Jul 29, 202628.5028.5028.5028.50-1.03%47
Jul 28, 202628.9129.0128.7928.79+0.04%693
Jul 27, 202628.7828.9328.7828.78-0.55%981
Jul 24, 202629.0329.0328.9428.94+2.88%475
Jul 23, 202628.2928.2928.1328.13+0.33%431
Jul 22, 202628.1028.1528.0428.04-0.99%1,536
Jul 21, 202628.3228.3228.3228.32+0.66%16
Jul 20, 202628.2228.2228.1328.13-0.49%381
Jul 17, 202628.2428.2728.2428.27+0.14%285
Jul 16, 202627.8428.2427.8428.23+2.31%4,451
Jul 15, 202627.6027.6027.6027.60+0.04%49
Jul 14, 202627.5827.5827.5827.58-0.08%16
Jul 13, 202627.7427.8127.6127.61+0.23%3,110
Jul 10, 202627.4327.5427.4327.54-0.15%255
Jul 9, 202627.5427.7427.4027.59+0.18%2,243
Jul 8, 202627.8027.8127.5427.54-1.68%3,311
Jul 7, 202627.8928.0127.8928.01+1.68%275
Jul 6, 202627.5227.5927.5227.54-0.39%1,293
Jul 2, 202627.6827.6827.6527.65+1.09%1,790
Jul 1, 202627.2827.3527.2727.35+0.15%313
Jun 30, 202627.3127.3127.3127.31-1.83%91
Jun 29, 202627.8127.8227.7527.82-0.48%1,010
Jun 26, 202628.0628.0627.7327.95+0.88%488
Jun 25, 202627.6827.7127.6827.71+0.43%197
Jun 24, 202627.7927.7927.4227.59+0.40%238
Jun 23, 202627.4127.4827.4127.48+1.44%118
Jun 22, 202626.8527.0926.8527.09+1.21%127
Jun 18, 202626.8826.8826.7726.77+0.24%307
Jun 17, 202626.7026.7026.7026.70-2.16%281
Jun 16, 202627.2527.2927.2527.29+0.34%947
Jun 15, 202627.5427.5427.2027.20-0.41%6,096
Jun 12, 202627.3327.3427.2927.31+0.96%730
Jun 11, 202627.0927.0926.9027.05+0.24%12,900
Jun 10, 202626.9926.9926.9926.99-0.08%6
Jun 9, 202626.8627.0126.8627.01+2.77%240
Jun 8, 202626.5526.5526.2826.28-1.59%3,832
Jun 5, 202626.4026.7926.3926.71+1.50%2,543
Jun 4, 202626.2226.3126.2226.31+0.87%880
Jun 3, 202626.0826.0826.0826.08+0.28%224
Jun 2, 202626.0126.0126.0126.01+0.34%14
Jun 1, 202625.9225.9225.9225.92-2.17%51
May 29, 202626.5026.5026.5026.50-1.09%9
May 28, 202626.7926.7926.7926.79-0.53%23
May 27, 202627.1027.1026.9326.93-0.21%1,404
May 26, 202626.9926.9926.9926.99+0.42%55
May 22, 202626.8526.9026.8526.88-0.03%331
May 21, 202626.7226.9026.6326.89+0.18%2,819
May 20, 202626.5726.8426.5726.84+1.53%407
May 19, 202626.4526.4526.4326.43-0.01%1,849
May 18, 202626.5426.5426.4426.44+0.75%800
May 15, 202626.3226.3226.2426.24-1.80%222
May 14, 202626.8026.8026.7226.72-0.26%1,095
May 13, 202626.7926.7926.7926.79-0.51%161
May 12, 202626.8226.9526.8226.93+0.18%601
May 11, 202626.9026.9026.8826.88-0.06%409
May 8, 202626.9827.2826.8926.89+0.66%7,750
May 7, 202626.9626.9626.7126.71-0.73%295
May 6, 202626.7026.9326.7026.91+1.64%1,134
May 5, 202626.4826.4826.4826.48+0.16%6
May 4, 202626.4326.4326.4326.43-0.70%71
May 1, 202626.5926.6226.5626.62-0.35%1,201
Apr 30, 202626.7126.7126.7126.71+1.39%27
Apr 29, 202626.6326.6326.3526.35-0.84%130
Apr 28, 202626.5126.5726.5126.57+0.75%418
Apr 27, 202626.4926.4926.3726.37-0.42%815
Apr 24, 202626.6426.6726.4826.48-0.11%543
Apr 23, 202626.5126.5126.5126.51+1.30%8
Apr 22, 202626.1726.1726.1726.17-1.28%50
Apr 21, 202626.4526.5726.4526.51-1.19%745
Apr 20, 202626.7426.8426.7426.83+0.16%1,567
Apr 17, 202626.7826.8626.7226.79+1.37%932
Apr 16, 202626.4226.4226.4226.42+0.64%11
Apr 15, 202626.1726.2626.0826.25+0.18%935
Apr 14, 202626.1126.2126.0126.21+1.39%951
Apr 13, 202625.8525.8525.8525.85+0.36%88
Apr 10, 202625.7525.7525.7525.75+0.27%9
Apr 9, 202625.9525.9525.6925.69+0.82%1,613
Apr 8, 202625.4825.4825.4825.48+1.79%9
Apr 7, 202624.9125.0324.9125.03+0.40%421
Apr 6, 202625.0325.0324.9324.93-0.15%115
Apr 2, 202624.9724.9724.9724.97+0.99%32
Apr 1, 202624.7224.7224.7224.72+0.84%47
Mar 31, 202624.5224.5224.5224.52+1.56%6
Mar 30, 202624.3124.3124.1424.14+0.17%2,405
Mar 27, 202624.1024.1024.1024.10-0.67%26
Mar 26, 202624.2624.2624.2624.26-0.33%7
Mar 25, 202624.3424.3424.3424.34+0.26%11
Mar 24, 202624.2824.2824.2824.28-0.15%113
Mar 23, 202624.3224.3224.3224.32+1.31%17
Mar 20, 202624.2024.2024.0024.00-3.22%580
Mar 19, 202624.8724.8724.8024.80-0.64%388
Mar 18, 202625.2425.2424.9624.96-1.38%203
Mar 17, 202625.3125.3125.3125.31+0.27%23
Mar 16, 202625.2425.2425.2425.24+0.97%329
Mar 13, 202625.1325.1325.0025.00+0.09%273
Mar 12, 202625.0225.0224.9824.98-0.52%358
Mar 11, 202625.0725.1125.0725.11-0.81%1,249
Mar 10, 202625.3125.3125.3125.31+0.02%8
Mar 9, 202625.0925.3125.0925.31+0.60%1,453
Mar 6, 202625.1125.1625.1125.16-1.11%618
Mar 5, 202625.3425.4425.3325.44-1.33%2,067
Mar 4, 202625.7925.7925.7925.79+0.25%7
Mar 3, 202625.7225.7225.7225.72-0.48%122
Mar 2, 202625.7225.9125.6625.85+0.18%2,561
Feb 27, 202625.8625.9225.8025.80+0.14%1,679
Feb 26, 202625.7725.7725.7725.77+0.34%112
Feb 25, 202625.6825.6825.6825.68+0.17%145
Feb 24, 202625.5225.6825.5125.64+0.26%2,727
Feb 23, 202625.5725.5725.5725.57+0.28%71
Feb 20, 202625.4325.5025.4325.50+0.72%160
Feb 19, 202625.3125.3125.3125.31-0.10%9
Feb 18, 202625.3825.3825.3425.34-1.24%159
Feb 17, 202625.5825.7225.5625.66+0.95%4,244
Feb 13, 202625.4225.4225.4225.42+1.06%13
Feb 12, 202625.1525.1525.1525.15+0.41%47
Feb 11, 202625.0525.0525.0525.05+0.08%10
Feb 10, 202625.0725.0725.0325.03+1.34%748
Feb 9, 202624.6424.7024.6424.70+0.13%1,430
Feb 6, 202624.4524.6624.4524.66+1.62%912
Feb 5, 202624.2724.2724.2324.27+0.50%1,617
Feb 4, 202624.1424.1924.1424.15+1.58%853
Feb 3, 202623.7023.7723.7023.77+0.42%158
Feb 2, 202623.7023.7723.6723.67-0.79%430
Jan 30, 202623.6123.8623.6123.86+0.34%1,023
Jan 29, 202623.7223.7823.7223.78+1.47%719
Jan 28, 202623.5223.6423.4423.44-0.61%3,344
Jan 27, 202623.5823.5823.5823.58-0.03%9
Jan 26, 202623.7123.7123.5923.59-0.15%1,157
Jan 23, 202623.5423.6223.5423.62+0.04%260
Jan 22, 202623.8523.8523.6123.61-1.23%313
Jan 21, 202623.9023.9123.9023.91+0.29%536
Jan 20, 202623.9723.9723.8423.84-1.68%1,466
Jan 16, 202624.2524.2524.2524.25+1.02%13
Jan 15, 202624.1224.1224.0024.00+0.66%364
Jan 14, 202623.8523.8523.8523.85+0.46%59
Jan 13, 202623.7423.7423.7423.74+0.73%179
Jan 12, 202623.5623.5723.5623.56-0.15%8,428
Jan 9, 202623.6023.6023.6023.60+0.45%146
Jan 8, 202623.4923.4923.4923.49+0.76%16
Jan 7, 202623.3723.4023.3123.31-0.73%732
Jan 6, 202623.5623.5623.4923.49+0.87%933
Jan 5, 202623.2823.2823.2823.28+0.12%15
Jan 2, 202623.1523.2523.1523.25-0.03%125
Dec 31, 202523.2923.3223.2623.26-0.78%230
Dec 30, 202523.3823.4523.3423.45+0.27%1,677
Dec 29, 202523.3623.3823.3623.38-0.01%878
Dec 26, 202523.3923.3923.3923.39+0.02%603
Dec 24, 202523.1823.3823.1823.38+0.76%890
Dec 23, 202523.2123.2123.2123.21-0.05%17
Dec 22, 202523.2223.2223.2223.22+0.43%337
Dec 19, 202523.2723.2823.1223.12-4.73%440
Dec 18, 202524.3524.3624.2624.27-0.49%3,061
Dec 17, 202524.4624.4624.3924.39+0.40%228
Dec 16, 202524.2924.2924.2924.29-0.85%190
Dec 15, 202524.5024.5024.5024.50+0.75%25
Dec 12, 202524.3224.3224.3224.32+0.04%23
Dec 11, 202524.2024.3124.2024.31+0.32%236
Dec 10, 202524.2424.2724.2324.23+0.13%2,669
Dec 9, 202524.3224.3224.2024.20-0.62%1,484
Dec 8, 202524.3524.3524.3524.35-1.01%19
Dec 5, 202524.6024.6024.6024.60+0.22%22
Dec 4, 202524.5424.5424.5424.54-0.65%88
Dec 3, 202524.7124.7124.7124.71+0.19%65
Dec 2, 202524.6624.6624.6624.66-0.21%120
Dec 1, 202524.7124.7124.7124.71-1.08%206
Nov 28, 202525.0025.0024.9824.98+0.35%204
Nov 26, 202524.7824.9824.7724.89+0.70%1,996
Nov 25, 202524.7424.7424.7224.72+0.84%473
Nov 24, 202524.5024.5224.5024.52+0.27%350
Nov 21, 202524.5124.5124.4524.45+1.40%2,301
Nov 20, 202524.3724.3724.1124.11-0.02%2,088
Nov 19, 202524.1524.1624.1224.12-0.84%6,991
Nov 18, 202524.3224.3224.3224.32+0.60%13
Nov 17, 202524.1824.1824.1824.18-0.50%13
Nov 14, 202524.3024.3024.3024.30+0.20%1,009
Nov 13, 202524.3124.3124.2524.25-1.14%1,603
Nov 12, 202524.6324.6524.5324.53-0.97%1,784
Nov 11, 202524.5924.7724.5924.77+0.84%3,593
Nov 10, 202524.5624.5624.5624.56-0.16%12
Nov 7, 202524.6024.6024.6024.60+1.11%11
Nov 6, 202524.3324.3324.3324.33-0.29%18
Nov 5, 202524.4024.4024.4024.40+0.29%13
Nov 4, 202524.2724.3324.2724.33+0.30%689
Nov 3, 202524.2624.2624.2624.26-0.36%16

Daily open, high, low, close and volume for Janus Henderson U.S. Real Estate ETF (JRE). Showing 190 trading days. Unadjusted prices.