NYSEArca - Delayed Quote USD

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

21.73 +0.38 (+1.79%)
At close: May 30 at 11:58 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 31, 2024 21.73 21.73 21.73 21.73 21.73 100
May 30, 2024 21.29 21.35 21.29 21.35 21.35 500
May 29, 2024 21.02 21.02 21.02 21.02 21.02 100
May 28, 2024 21.25 21.25 21.25 21.25 21.25 100
May 24, 2024 21.38 21.38 21.38 21.38 21.38 100
May 23, 2024 21.42 21.42 21.35 21.35 21.35 100
May 22, 2024 21.81 21.81 21.81 21.81 21.81 100
May 21, 2024 21.98 21.98 21.98 21.98 21.98 100
May 20, 2024 22.10 22.10 21.99 21.99 21.99 200
May 17, 2024 22.09 22.09 22.09 22.09 22.09 300
May 16, 2024 22.09 22.09 22.09 22.09 22.09 100
May 15, 2024 22.04 22.05 22.04 22.05 22.05 100
May 14, 2024 21.84 21.84 21.84 21.84 21.84 100
May 13, 2024 21.65 21.67 21.65 21.67 21.67 200
May 10, 2024 21.61 21.64 21.61 21.64 21.64 200
May 9, 2024 21.48 21.66 21.36 21.66 21.66 2,000
May 8, 2024 21.22 21.22 21.21 21.21 21.21 3,000
May 7, 2024 21.12 21.32 21.12 21.32 21.32 400
May 6, 2024 21.14 21.14 21.14 21.14 21.14 100
May 3, 2024 21.05 21.05 21.05 21.05 21.05 -
May 2, 2024 20.92 20.92 20.92 20.92 20.92 100
May 1, 2024 20.60 20.60 20.60 20.60 20.60 100
Apr 30, 2024 20.63 20.63 20.63 20.63 20.63 100
Apr 29, 2024 21.03 21.03 21.03 21.03 21.03 100
Apr 26, 2024 20.96 20.96 20.84 20.84 20.84 300
Apr 25, 2024 20.83 20.83 20.83 20.83 20.83 100
Apr 24, 2024 20.94 20.94 20.94 20.94 20.94 100
Apr 23, 2024 20.95 20.95 20.95 20.95 20.95 100
Apr 22, 2024 20.83 20.83 20.79 20.79 20.79 300
Apr 19, 2024 20.56 20.62 20.56 20.62 20.62 1,000
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 9, 2024 22.22 22.32 22.22 22.32 22.32 1,400
Apr 8, 2024 22.03 22.06 22.02 22.05 22.05 1,600
Apr 5, 2024 21.60 21.84 21.60 21.83 21.83 4,300
Apr 4, 2024 22.10 22.19 21.79 21.79 21.79 4,300
Apr 3, 2024 21.84 21.95 21.81 21.86 21.86 2,900
Apr 2, 2024 21.80 21.83 21.75 21.83 21.83 4,800
Apr 1, 2024 22.06 22.06 22.06 22.06 22.06 200
Mar 28, 2024 0.05 Dividend
Mar 28, 2024 22.42 22.45 22.34 22.42 22.42 11,800
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 8, 2024 22.66 22.66 22.66 22.66 22.61 -
Mar 7, 2024 22.38 22.44 22.38 22.44 22.39 700
Mar 6, 2024 22.34 22.34 22.34 22.34 22.29 100
Mar 5, 2024 22.48 22.48 22.30 22.30 22.25 1,300
Mar 4, 2024 22.55 22.55 22.55 22.55 22.50 100
Mar 1, 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 9, 2024 21.91 21.91 21.91 21.91 21.86 100
Feb 8, 2024 21.76 21.85 21.76 21.84 21.79 2,300
Feb 7, 2024 21.66 21.66 21.66 21.66 21.61 200
Feb 6, 2024 21.69 21.74 21.69 21.74 21.68 500
Feb 5, 2024 21.46 21.52 21.44 21.52 21.47 2,600
Feb 2, 2024 21.82 21.94 21.82 21.94 21.89 800
Feb 1, 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 9, 2024 22.49 22.56 22.49 22.50 22.45 1,200
Jan 8, 2024 22.51 22.60 22.51 22.60 22.55 37,800
Jan 5, 2024 22.28 22.32 22.28 22.32 22.26 800
Jan 4, 2024 22.36 22.36 22.36 22.36 22.31 100
Jan 3, 2024 22.70 22.70 22.58 22.58 22.53 300
Jan 2, 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 0.36 Dividend
Dec 20, 2023 22.59 22.65 22.26 22.26 22.21 19,100
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 8, 2023 21.70 21.80 21.61 21.76 21.36 13,700
Dec 7, 2023 21.76 21.77 21.76 21.77 21.37 96,600
Dec 6, 2023 22.03 22.03 21.75 21.75 21.36 1,200
Dec 5, 2023 21.89 21.89 21.81 21.81 21.41 2,100
Dec 4, 2023 22.00 22.00 22.00 22.00 21.60 900
Dec 1, 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
Nov 27, 2023 21.15 21.15 21.15 21.15 20.77 100
Nov 24, 2023 21.10 21.10 21.10 21.10 20.71 100
Nov 22, 2023 21.02 21.02 21.02 21.02 20.64 100
Nov 21, 2023 21.12 21.12 20.92 20.92 20.54 800
Nov 20, 2023 21.01 21.01 21.01 21.01 20.63 100
Nov 17, 2023 20.90 20.90 20.87 20.87 20.49 400
Nov 16, 2023 20.93 20.93 20.85 20.85 20.47 35,900
Nov 15, 2023 20.92 20.92 20.92 20.92 20.54 100
Nov 14, 2023 20.92 20.92 20.92 20.92 20.54 100
Nov 13, 2023 19.97 19.99 19.97 19.99 19.63 200
Nov 10, 2023 20.19 20.24 20.19 20.24 19.87 1,100
Nov 9, 2023 19.98 20.00 19.98 20.00 19.64 400
Nov 8, 2023 20.32 20.32 20.32 20.32 19.95 100
Nov 7, 2023 20.19 20.19 20.19 20.19 19.82 100
Nov 6, 2023 20.45 20.45 20.40 20.40 20.03 400
Nov 3, 2023 20.83 20.83 20.69 20.69 20.31 100
Nov 2, 2023 20.39 20.39 20.39 20.39 20.02 100
Nov 1, 2023 19.76 19.79 19.76 19.79 19.43 200
Oct 31, 2023 19.53 19.53 19.53 19.53 19.17 100
Oct 30, 2023 18.89 19.18 18.89 19.18 18.83 200
Oct 27, 2023 19.16 19.16 18.94 18.94 18.60 700
Oct 26, 2023 19.34 19.34 19.34 19.34 18.99 -
Oct 25, 2023 19.12 19.12 19.12 19.12 18.78 100
Oct 24, 2023 19.51 19.60 19.51 19.60 19.24 300
Oct 23, 2023 19.35 19.35 19.34 19.34 18.98 300
Oct 20, 2023 19.60 19.60 19.60 19.60 19.24 100
Oct 19, 2023 19.72 19.72 19.72 19.72 19.36 100
Oct 18, 2023 20.11 20.11 20.11 20.11 19.75 100
Oct 17, 2023 20.71 20.71 20.55 20.55 20.17 9,300
Oct 16, 2023 20.46 20.54 20.46 20.54 20.16 200
Oct 13, 2023 20.25 20.29 20.25 20.29 19.92 400
Oct 12, 2023 20.34 20.34 20.34 20.34 19.97 200
Oct 11, 2023 20.70 20.76 20.70 20.76 20.38 700
Oct 10, 2023 20.47 20.47 20.47 20.47 20.10 100
Oct 9, 2023 20.36 20.36 20.36 20.36 19.99 -
Oct 6, 2023 20.14 20.14 20.14 20.14 19.78 100
Oct 5, 2023 20.10 20.13 20.10 20.13 19.77 800
Oct 4, 2023 19.95 20.01 19.95 20.01 19.64 1,300
Oct 3, 2023 19.72 19.73 19.72 19.72 19.36 300
Oct 2, 2023 20.09 20.09 20.09 20.09 19.72 100
Sep 29, 2023 0.12 Dividend
Sep 29, 2023 20.48 20.48 20.48 20.48 20.11 100
Sep 28, 2023 20.60 20.60 20.57 20.57 20.08 200
Sep 27, 2023 20.38 20.38 20.38 20.38 19.90 100
Sep 26, 2023 20.53 20.53 20.53 20.53 20.04 100
Sep 25, 2023 20.95 20.95 20.95 20.95 20.46 100
Sep 22, 2023 21.00 21.00 21.00 21.00 20.50 100
Sep 21, 2023 21.14 21.14 21.14 21.14 20.64 100
Sep 20, 2023 22.07 22.07 21.81 21.81 21.30 700
Sep 19, 2023 21.77 21.79 21.77 21.79 21.28 200
Sep 18, 2023 21.97 21.97 21.88 21.88 21.36 200
Sep 15, 2023 22.03 22.03 22.03 22.03 21.51 100
Sep 14, 2023 22.13 22.13 22.13 22.13 21.60 100
Sep 13, 2023 21.80 21.82 21.73 21.76 21.24 2,100
Sep 12, 2023 21.97 21.97 21.97 21.97 21.45 100
Sep 11, 2023 21.94 21.94 21.93 21.93 21.41 1,600
Sep 8, 2023 21.95 21.95 21.94 21.94 21.42 900
Sep 7, 2023 22.07 22.07 22.07 22.07 21.55 -
Sep 6, 2023 21.94 21.94 21.94 21.94 21.42 200
Sep 5, 2023 21.95 21.95 21.95 21.95 21.44 100
Sep 1, 2023 22.30 22.30 22.30 22.30 21.78 -
Aug 31, 2023 21.92 22.38 21.92 22.28 21.75 800
Aug 30, 2023 22.38 22.41 22.38 22.41 21.88 200
Aug 29, 2023 22.33 22.33 22.33 22.33 21.80 100
Aug 28, 2023 22.23 22.23 22.14 22.14 21.61 200
Aug 25, 2023 21.95 21.95 21.95 21.95 21.43 100
Aug 24, 2023 21.93 21.93 21.89 21.89 21.37 500
Aug 23, 2023 21.93 21.98 21.93 21.96 21.44 2,300
Aug 22, 2023 21.62 21.62 21.62 21.62 21.11 100
Aug 21, 2023 21.44 21.52 21.44 21.52 21.01 100
Aug 18, 2023 21.69 21.73 21.69 21.72 21.21 300
Aug 17, 2023 21.85 21.85 21.66 21.66 21.14 100
Aug 16, 2023 21.92 21.92 21.81 21.81 21.30 200
Aug 15, 2023 21.96 21.96 21.96 21.96 21.44 100
Aug 14, 2023 22.20 22.20 22.20 22.20 21.68 100
Aug 11, 2023 22.29 22.30 22.29 22.30 21.77 100
Aug 10, 2023 22.12 22.53 22.12 22.26 21.74 800
Aug 9, 2023 22.37 22.37 22.37 22.37 21.84 100
Aug 8, 2023 22.29 22.41 22.29 22.41 21.88 400
Aug 7, 2023 22.54 22.59 22.54 22.59 22.05 600
Aug 4, 2023 22.56 22.57 22.29 22.29 21.77 1,100
Aug 3, 2023 22.24 22.34 22.24 22.34 21.81 300
Aug 2, 2023 22.50 22.50 22.50 22.50 21.97 100
Aug 1, 2023 22.68 22.68 22.68 22.68 22.14 100
Jul 31, 2023 22.66 22.70 22.66 22.70 22.16 200
Jul 28, 2023 22.61 22.61 22.61 22.61 22.07 100
Jul 27, 2023 22.77 22.77 22.72 22.72 22.18 300
Jul 26, 2023 23.22 23.33 23.22 23.33 22.78 200
Jul 25, 2023 23.18 23.18 23.18 23.18 22.64 300
Jul 24, 2023 23.19 23.32 23.19 23.32 22.77 100
Jul 21, 2023 23.18 23.18 23.18 23.18 22.63 100
Jul 20, 2023 23.00 23.02 23.00 23.02 22.48 400
Jul 19, 2023 22.91 22.92 22.91 22.92 22.37 200
Jul 18, 2023 22.70 22.70 22.70 22.70 22.16 100
Jul 17, 2023 22.92 22.92 22.92 22.92 22.38 100
Jul 14, 2023 22.94 22.94 22.94 22.94 22.39 -
Jul 13, 2023 22.97 22.97 22.97 22.97 22.42 100
Jul 12, 2023 22.81 22.81 22.81 22.81 22.27 100
Jul 11, 2023 22.65 22.65 22.65 22.65 22.11 100
Jul 10, 2023 22.28 22.28 22.28 22.28 21.75 100
Jul 7, 2023 22.23 22.23 22.23 22.23 21.71 200
Jul 6, 2023 22.02 22.36 22.02 22.36 21.83 400
Jul 5, 2023 22.55 22.55 22.48 22.52 21.99 2,000
Jul 3, 2023 22.53 22.53 22.53 22.53 22.00 100
Jun 30, 2023 0.11 Dividend
Jun 30, 2023 22.27 22.27 22.27 22.27 21.74 1,200
Jun 29, 2023 22.08 22.26 22.08 22.26 21.63 500
Jun 28, 2023 22.05 22.05 21.95 21.95 21.33 200
Jun 27, 2023 21.85 22.02 21.85 22.02 21.40 500
Jun 26, 2023 21.63 21.80 21.63 21.80 21.18 100
Jun 23, 2023 21.40 21.40 21.40 21.40 20.79 100
Jun 22, 2023 21.68 21.71 21.68 21.71 21.10 2,000
Jun 21, 2023 21.98 21.98 21.98 21.98 21.36 100
Jun 20, 2023 22.14 22.14 22.14 22.14 21.51 100
Jun 16, 2023 22.47 22.47 22.14 22.41 21.77 1,400
Jun 15, 2023 22.25 22.35 22.25 22.35 21.72 300
Jun 14, 2023 22.29 22.29 22.29 22.29 21.66 100
Jun 13, 2023 22.25 22.30 22.25 22.30 21.67 100
Jun 12, 2023 22.11 22.11 22.11 22.11 21.49 100
Jun 9, 2023 22.19 22.19 22.19 22.19 21.56 200
Jun 8, 2023 22.31 22.31 22.28 22.31 21.68 300
Jun 7, 2023 22.58 22.58 22.58 22.58 21.94 100
Jun 6, 2023 22.18 22.18 22.18 22.18 21.55 100
Jun 5, 2023 21.85 21.85 21.85 21.85 21.23 100
Jun 2, 2023 21.96 21.96 21.96 21.96 21.34 100
Jun 1, 2023 21.41 21.43 21.40 21.40 20.80 400

Related Tickers