Janus Henderson U.S. Real Estate ETF (JRE)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

20.52

-0.05

(-0.22%)

At close: 12:41PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	20.52	20.52	20.52	20.52	20.52	100
Apr 17, 2024	20.57	20.57	20.57	20.57	20.57	100
Apr 16, 2024	20.80	20.80	20.74	20.74	20.74	200
Apr 15, 2024	20.89	20.95	20.87	20.95	20.95	1,400
Apr 12, 2024	21.28	21.28	21.28	21.28	21.28	-
Apr 11, 2024	21.53	21.53	21.53	21.53	21.53	100
Apr 10, 2024	21.98	21.98	21.42	21.54	21.54	3,300
Apr 09, 2024	22.22	22.32	22.22	22.32	22.32	1,400
Apr 08, 2024	22.03	22.06	22.02	22.05	22.05	1,600
Apr 05, 2024	21.60	21.84	21.60	21.83	21.83	4,300
Apr 04, 2024	22.10	22.19	21.79	21.79	21.79	4,300
Apr 03, 2024	21.84	21.95	21.81	21.86	21.86	2,900
Apr 02, 2024	21.80	21.83	21.75	21.83	21.83	4,800
Apr 01, 2024	22.06	22.06	22.06	22.06	22.06	200
Mar 28, 2024	22.42	22.45	22.34	22.42	22.42	11,800
Mar 28, 2024	0.052 Dividend
Mar 27, 2024	22.28	22.28	22.28	22.28	22.23	100
Mar 26, 2024	21.81	21.81	21.81	21.81	21.76	100
Mar 25, 2024	21.88	21.88	21.88	21.88	21.83	100
Mar 22, 2024	22.01	22.01	22.01	22.01	21.96	100
Mar 21, 2024	22.19	22.29	22.19	22.29	22.23	1,200
Mar 20, 2024	22.17	22.17	22.17	22.17	22.11	100
Mar 19, 2024	22.02	22.02	22.02	22.02	21.97	100
Mar 18, 2024	22.06	22.06	21.85	22.01	21.96	2,300
Mar 15, 2024	22.00	22.00	22.00	22.00	21.95	100
Mar 14, 2024	21.94	22.05	21.94	22.05	22.00	1,200
Mar 13, 2024	22.38	22.38	22.38	22.38	22.33	100
Mar 12, 2024	22.46	22.55	22.46	22.55	22.49	700
Mar 11, 2024	22.59	22.59	22.59	22.59	22.54	100
Mar 08, 2024	22.66	22.66	22.66	22.66	22.61	-
Mar 07, 2024	22.38	22.44	22.38	22.44	22.39	700
Mar 06, 2024	22.34	22.34	22.34	22.34	22.29	100
Mar 05, 2024	22.48	22.48	22.30	22.30	22.25	1,300
Mar 04, 2024	22.55	22.55	22.55	22.55	22.50	100
Mar 01, 2024	22.15	22.33	22.15	22.33	22.28	200
Feb 29, 2024	22.14	22.14	22.14	22.14	22.09	100
Feb 28, 2024	22.03	22.03	22.03	22.03	21.98	100
Feb 27, 2024	21.95	21.95	21.95	21.95	21.90	100
Feb 26, 2024	21.94	21.94	21.94	21.94	21.89	-
Feb 23, 2024	22.19	22.19	22.19	22.19	22.14	100
Feb 22, 2024	22.28	22.30	22.28	22.30	22.25	1,400
Feb 21, 2024	22.22	22.22	22.22	22.22	22.17	100
Feb 20, 2024	22.04	22.04	22.04	22.04	21.99	100
Feb 16, 2024	22.22	22.24	22.14	22.14	22.08	2,400
Feb 15, 2024	22.27	22.27	22.27	22.27	22.21	-
Feb 14, 2024	21.67	21.80	21.67	21.74	21.69	800
Feb 13, 2024	21.36	21.54	21.36	21.54	21.49	700
Feb 12, 2024	21.95	21.95	21.91	21.91	21.86	800
Feb 09, 2024	21.91	21.91	21.91	21.91	21.86	100
Feb 08, 2024	21.76	21.85	21.76	21.84	21.79	2,300
Feb 07, 2024	21.66	21.66	21.66	21.66	21.61	200
Feb 06, 2024	21.69	21.74	21.69	21.74	21.68	500
Feb 05, 2024	21.46	21.52	21.44	21.52	21.47	2,600
Feb 02, 2024	21.82	21.94	21.82	21.94	21.89	800
Feb 01, 2024	22.17	22.17	22.17	22.17	22.12	100
Jan 31, 2024	22.11	22.11	21.82	21.82	21.76	200
Jan 30, 2024	21.98	21.98	21.98	21.98	21.92	100
Jan 29, 2024	22.07	22.07	22.07	22.07	22.02	100
Jan 26, 2024	21.94	21.94	21.94	21.94	21.88	100
Jan 25, 2024	21.96	22.11	21.93	21.93	21.88	2,100
Jan 24, 2024	21.73	21.73	21.73	21.73	21.68	100
Jan 23, 2024	22.00	22.10	21.98	22.10	22.05	4,400
Jan 22, 2024	22.22	22.22	22.22	22.22	22.17	100
Jan 19, 2024	21.89	22.13	21.89	22.13	22.08	4,300
Jan 18, 2024	21.80	21.83	21.80	21.83	21.78	2,200
Jan 17, 2024	21.99	21.99	21.99	21.99	21.93	100
Jan 16, 2024	22.43	22.43	22.40	22.42	22.37	400
Jan 12, 2024	22.53	22.58	22.53	22.58	22.53	300
Jan 11, 2024	22.43	22.43	22.43	22.43	22.38	100
Jan 10, 2024	22.40	22.79	22.40	22.57	22.52	6,000
Jan 09, 2024	22.49	22.56	22.49	22.50	22.45	1,200
Jan 08, 2024	22.51	22.60	22.51	22.60	22.55	37,800
Jan 05, 2024	22.28	22.32	22.28	22.32	22.26	800
Jan 04, 2024	22.36	22.36	22.36	22.36	22.31	100
Jan 03, 2024	22.70	22.70	22.58	22.58	22.53	300
Jan 02, 2024	22.83	22.83	22.83	22.83	22.77	100
Dec 29, 2023	22.71	22.71	22.71	22.71	22.66	200
Dec 28, 2023	22.94	22.94	22.94	22.94	22.89	300
Dec 27, 2023	22.76	22.76	22.76	22.76	22.71	300
Dec 26, 2023	22.62	22.70	22.58	22.70	22.64	1,800
Dec 22, 2023	22.57	22.57	22.57	22.57	22.52	100
Dec 21, 2023	22.42	22.46	22.20	22.46	22.41	6,100
Dec 20, 2023	22.59	22.65	22.26	22.26	22.21	19,100
Dec 20, 2023	0.364 Dividend
Dec 19, 2023	22.96	22.96	22.95	22.95	22.53	600
Dec 18, 2023	22.81	22.84	22.81	22.84	22.43	800
Dec 15, 2023	23.04	23.04	22.80	22.87	22.45	1,000
Dec 14, 2023	23.20	23.24	23.19	23.19	22.77	1,500
Dec 13, 2023	22.05	22.66	22.05	22.66	22.25	1,100
Dec 12, 2023	21.84	22.01	21.84	21.91	21.51	3,800
Dec 11, 2023	21.76	21.79	21.76	21.77	21.37	1,400
Dec 08, 2023	21.70	21.80	21.61	21.76	21.36	13,700
Dec 07, 2023	21.76	21.77	21.76	21.77	21.37	96,600
Dec 06, 2023	22.03	22.03	21.75	21.75	21.36	1,200
Dec 05, 2023	21.89	21.89	21.81	21.81	21.41	2,100
Dec 04, 2023	22.00	22.00	22.00	22.00	21.60	900
Dec 01, 2023	21.81	21.89	21.81	21.89	21.50	4,900
Nov 30, 2023	21.46	21.46	21.46	21.46	21.07	-
Nov 29, 2023	21.25	21.25	21.25	21.25	20.86	100
Nov 28, 2023	21.20	21.20	21.20	21.20	20.82	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7258-0.0006(-0.08%)

CRUDE OIL84.22+1.49(+1.80%)

Bitcoin CAD86,022.81+1,084.09(+1.28%)

Janus Henderson U.S. Real Estate ETF (JRE)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7258
-0.0006(-0.08%)

CRUDE OIL
84.22
+1.49(+1.80%)

Bitcoin CAD
86,022.81
+1,084.09(+1.28%)