Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
ETFs
USA
AMEX
Janus Henderson US Real Estate ETF (JRE)
Janus Henderson US Real Estate ETF (JRE) Historical

JRE Janus Henderson US Real Estate ETF

20.8285

-0.1078 (-0.51%)

Apr 25 2024 - Closed

Delayed by 15 minutes

JRE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	20.8285	-0.11	-0.51%	20.8285	20.8285	20.8285	1
Apr 24 2024	20.9363	-0.01	-0.07%	20.9363	20.9363	20.9363	60
Apr 23 2024	20.9502	0.16	0.76%	20.86	20.9502	20.86	34
Apr 22 2024	20.7924	0.17	0.83%	20.62	20.83	20.62	256
Apr 19 2024	20.6222	0.10	0.49%	20.61	20.6222	20.5634	988
Apr 18 2024	20.522	-0.05	-0.22%	20.69	20.69	20.522	26
Apr 17 2024	20.5671	-0.17	-0.81%	20.57	20.57	20.5671	2
Apr 16 2024	20.7359	-0.21	-1.00%	20.88	20.88	20.7359	233
Apr 15 2024	20.9456	-0.34	-1.60%	21.51	21.51	20.87	1,379
Apr 12 2024	21.2853	-0.25	-1.14%	21.2853	21.2853	21.2853	0
Apr 11 2024	21.5318	0.00	-0.02%	21.5318	21.5318	21.5318	3
Apr 10 2024	21.5359	-0.78	-3.49%	21.67	21.67	21.4203	185
Apr 09 2024	22.3152	0.27	1.20%	22.22	22.3152	22.22	1,389
Apr 08 2024	22.05	0.23	1.03%	21.96	22.06	21.96	1,573
Apr 05 2024	21.8247	0.04	0.16%	21.63	21.84	21.5993	4,270
Apr 04 2024	21.7894	-0.07	-0.32%	22.03	22.19	21.7894	4,279
Apr 03 2024	21.86	0.03	0.14%	21.84	21.95	21.811	2,871
Apr 02 2024	21.8294	-0.23	-1.03%	21.87	21.87	21.7539	4,787
Apr 01 2024	22.0564	-0.36	-1.62%	22.34	22.34	22.0564	169
Mar 28 2024	22.4207	0.14	0.63%	22.42	22.45	22.3434	11,831
Mar 27 2024	22.2811	0.47	2.16%	22.2811	22.2811	22.2811	29
Mar 26 2024	21.8099	-0.07	-0.34%	21.8099	21.8099	21.8099	23
Mar 25 2024	21.8842	-0.13	-0.59%	22.18	22.18	21.8842	39
Mar 22 2024	22.0134	-0.27	-1.22%	22.0134	22.0134	22.0134	4
Mar 21 2024	22.286	0.12	0.54%	22.19	22.286	22.19	1,208
Mar 20 2024	22.166	0.14	0.65%	22.166	22.166	22.166	4
Mar 19 2024	22.0239	0.01	0.05%	22.02	22.0239	22.02	4
Mar 18 2024	22.0124	0.01	0.05%	22.06	22.06	21.85	2,299
Mar 15 2024	22.0023	-0.05	-0.24%	22.0023	22.0023	22.0023	57
Mar 14 2024	22.0543	-0.33	-1.45%	21.94	22.0543	21.9399	1,232
Mar 13 2024	22.3797	-0.17	-0.74%	22.3797	22.3797	22.3797	7
Mar 12 2024	22.5458	-0.04	-0.20%	22.4615	22.5458	22.46	739
Mar 11 2024	22.5906	-0.07	-0.32%	22.57	22.5906	22.57	33
Mar 08 2024	22.6625	0.22	0.99%	22.6625	22.6625	22.6625	0
Mar 07 2024	22.4413	0.10	0.46%	22.38	22.4413	22.38	724
Mar 06 2024	22.3376	0.03	0.15%	22.3376	22.3376	22.3376	3
Mar 05 2024	22.3038	-0.25	-1.11%	22.4834	22.4834	22.19	1,270
Mar 04 2024	22.5537	0.22	1.00%	22.16	22.5537	22.16	63
Mar 01 2024	22.3307	0.19	0.85%	22.305	22.3307	22.15	237
Feb 29 2024	22.1434	0.12	0.53%	22.1434	22.1434	22.1434	21
Feb 28 2024	22.0272	0.07	0.34%	22.0272	22.0272	22.0272	1
Feb 27 2024	21.9527	0.01	0.03%	21.9527	21.9527	21.9527	5
Feb 26 2024	21.9454	-0.24	-1.10%	21.98	21.98	21.9454	2
Feb 23 2024	22.1885	-0.11	-0.50%	22.31	22.31	22.1885	8
Feb 22 2024	22.3006	0.08	0.35%	22.2834	22.3006	22.2834	1,356
Feb 21 2024	22.2231	0.18	0.83%	22.29	22.29	22.2231	7
Feb 20 2024	22.0406	-0.10	-0.43%	22.11	22.11	22.0406	28
Feb 16 2024	22.1363	-0.13	-0.58%	22.08	22.2399	22.08	2,410
Feb 15 2024	22.2664	0.53	2.43%	22.2664	22.2664	22.2664	0
Feb 14 2024	21.7378	0.19	0.90%	21.67	21.80	21.67	837
Feb 13 2024	21.544	-0.37	-1.67%	21.36	21.544	21.36	740
Feb 12 2024	21.9109	0.00	0.00%	21.95	21.95	21.9109	795
Feb 09 2024	21.9113	0.07	0.31%	21.78	21.9113	21.78	133
Feb 08 2024	21.8442	0.18	0.84%	21.80	21.85	21.76	2,279
Feb 07 2024	21.6615	-0.07	-0.34%	21.75	21.75	21.66	240
Feb 06 2024	21.735	0.21	0.98%	21.67	21.735	21.67	454
Feb 05 2024	21.5239	-0.42	-1.89%	21.47	21.5239	21.44	2,648
Feb 02 2024	21.9389	-0.23	-1.05%	21.77	21.9389	21.77	773
Feb 01 2024	22.1723	0.36	1.64%	21.85	22.1723	21.85	3
Jan 31 2024	21.8152	-0.16	-0.73%	22.21	22.21	21.8152	204
Jan 30 2024	21.9756	-0.09	-0.43%	21.9756	21.9756	21.9756	10
Jan 29 2024	22.0697	0.13	0.61%	21.78	22.0697	21.78	66

Janus Henderson US Real ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions