Janus Henderson US Real Estate ETF (JRE)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0795 | 0.362505528779 | 21.9307 | 22.2799 | 21.8479 | 880 | 21.98633555 | SP |
| 4 | 0.7202 | 3.38280883044 | 21.29 | 22.2799 | 21.2899 | 50508 | 21.63490913 | SP |
| 12 | -0.0198 | -0.0898774398547 | 22.03 | 22.3152 | 20.522 | 16984 | 21.63367246 | SP |
| 26 | -0.7598 | -3.33684672815 | 22.77 | 22.95 | 20.522 | 8630 | 21.70083965 | SP |
| 52 | 0.1602 | 0.733180778032 | 21.85 | 23.4 | 18.89 | 5241 | 21.69095715 | SP |
| 156 | -4.9798 | -18.450537236 | 26.99 | 29.34 | 18.89 | 2838 | 22.9754056 | SP |
| 260 | -3.0898 | -12.3099601594 | 25.1 | 29.34 | 18.89 | 2840 | 22.98530039 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719527400 | 22.0102 | 0.16 | 0.74 | 21.915 | 22.0102 | 21.915 | 2 |
| 1719441000 | 21.8479 | -0.05 | -0.23 | 21.86 | 21.86 | 21.8479 | 2 |
| 1719354600 | 21.8993 | -0.26 | -1.19 | 22.22 | 22.22 | 21.8993 | 19 |
| 1719268200 | 22.1623 | 0.17 | 0.79 | 21.86 | 22.2799 | 21.86 | 926 |
| 1719009000 | 21.9882 | 0.06 | 0.27 | 21.95 | 21.9882 | 21.9215 | 633 |
| 1718922600 | 21.9288 | -0.04 | -0.19 | 21.9307 | 21.9307 | 21.9288 | 2819 |
| 1718749800 | 21.9699 | 0.16 | 0.71 | 21.9499 | 21.9699 | 21.9499 | 117 |
| 1718663400 | 21.8145 | -0.04 | -0.16 | 21.9 | 21.9 | 21.8145 | 22 |
| 1718404200 | 21.8502 | -0.04 | -0.20 | 21.96 | 21.96 | 21.8502 | 55 |
| 1718317800 | 21.8931 | 0.14 | 0.63 | 21.91 | 21.91 | 21.8931 | 2 |
| 1718231400 | 21.7571 | 0.16 | 0.73 | 21.94 | 22.04 | 21.7571 | 277 |
| 1718145000 | 21.6 | -0.05 | -0.22 | 21.55 | 21.6 | 21.55 | 104 |
| 1718058600 | 21.6469 | 0.05 | 0.24 | 21.38 | 21.6469 | 21.38 | 3 |
| 1717799400 | 21.595 | -0.24 | -1.09 | 21.69 | 21.69 | 21.595 | 2 |
| 1717713000 | 21.8333 | -0.01 | -0.02 | 21.85 | 21.85 | 21.8333 | 2 |
| 1717626600 | 21.8386 | -0.02 | -0.09 | 21.8386 | 21.8386 | 21.8386 | 0 |
| 1717540200 | 21.8592 | 0.23 | 1.05 | 21.89 | 21.9201 | 21.79 | 1473 |
| 1717453800 | 21.6329 | -0.09 | -0.43 | 21.91 | 21.91 | 21.61 | 902140 |
| 1717194600 | 21.7268 | 0.38 | 1.79 | 21.7 | 21.7268 | 21.7 | 12 |
| 1717108200 | 21.3457 | 0.32 | 1.54 | 21.29 | 21.3457 | 21.2899 | 523 |
| 1717021800 | 21.0229 | -0.23 | -1.09 | 21.0229 | 21.0229 | 21.0229 | 4 |
| 1716935400 | 21.2552 | -0.12 | -0.58 | 21.6 | 21.6 | 21.2552 | 4 |
| 1716589800 | 21.38 | 0.03 | 0.12 | 21.38 | 21.38 | 21.38 | 11 |
| 1716503400 | 21.3536 | -0.45 | -2.08 | 21.42 | 21.42 | 21.3536 | 105 |
| 1716417000 | 21.8063 | -0.17 | -0.78 | 21.8063 | 21.8063 | 21.8063 | 4 |
| 1716330600 | 21.9777 | -0.02 | -0.07 | 22.09 | 22.09 | 21.9777 | 10 |
| 1716244200 | 21.9933 | -0.1 | -0.46 | 21.96 | 22.0997 | 21.96 | 157 |
| 1715985000 | 22.0939 | 0.01 | 0.04 | 21.95 | 22.0939 | 21.95 | 297 |
| 1715898600 | 22.0855 | 0.04 | 0.16 | 22.125 | 22.125 | 22.0855 | 141 |
| 1715812200 | 22.0497 | 0.21 | 0.97 | 22.195 | 22.195 | 22.04 | 131 |
| 1715725800 | 21.8372 | 0.17 | 0.79 | 21.8372 | 21.8372 | 21.8372 | 16 |
| 1715639400 | 21.6671 | 0.02 | 0.11 | 21.6 | 21.6671 | 21.6 | 233 |
| 1715380200 | 21.6433 | -0.02 | -0.07 | 21.61 | 21.6433 | 21.61 | 182 |
| 1715293800 | 21.6587 | 0.45 | 2.11 | 21.55 | 21.6587 | 21.36 | 2042 |
| 1715207400 | 21.2105 | -0.11 | -0.51 | 21.21 | 21.22 | 21.21 | 3013 |
| 1715121000 | 21.3191 | 0.18 | 0.86 | 21.12 | 21.3191 | 21.12 | 448 |
| 1715034600 | 21.1376 | 0.09 | 0.41 | 21.1376 | 21.1376 | 21.1376 | 1 |
| 1714775400 | 21.0503 | 0.13 | 0.62 | 21.0503 | 21.0503 | 21.0503 | 0 |
| 1714689000 | 20.9206 | 0.32 | 1.54 | 20.9206 | 20.9206 | 20.9206 | 35 |
| 1714602600 | 20.6043 | -0.03 | -0.14 | 20.65 | 20.65 | 20.6043 | 49 |
| 1714516200 | 20.6323 | -0.4 | -1.88 | 20.94 | 20.94 | 20.6323 | 28 |
| 1714429800 | 21.0281 | 0.19 | 0.92 | 20.955 | 21.0281 | 20.955 | 8 |
| 1714170600 | 20.8358 | 0.01 | 0.04 | 20.96 | 20.96 | 20.8358 | 287 |
| 1714084200 | 20.8285 | -0.11 | -0.51 | 20.8285 | 20.8285 | 20.8285 | 1 |
| 1713997800 | 20.9363 | -0.01 | -0.07 | 20.9363 | 20.9363 | 20.9363 | 60 |
| 1713911400 | 20.9502 | 0.16 | 0.76 | 20.86 | 20.9502 | 20.86 | 34 |
| 1713825000 | 20.7924 | 0.17 | 0.83 | 20.62 | 20.83 | 20.62 | 256 |
| 1713565800 | 20.6222 | 0.1 | 0.49 | 20.61 | 20.6222 | 20.5634 | 988 |
| 1713479400 | 20.522 | -0.05 | -0.22 | 20.69 | 20.69 | 20.522 | 26 |
| 1713393000 | 20.5671 | -0.17 | -0.81 | 20.57 | 20.57 | 20.5671 | 2 |
| 1713306600 | 20.7359 | -0.21 | -1.00 | 20.88 | 20.88 | 20.7359 | 233 |
| 1713220200 | 20.9456 | -0.34 | -1.60 | 21.51 | 21.51 | 20.87 | 1379 |
| 1712961000 | 21.2853 | -0.25 | -1.14 | 21.2853 | 21.2853 | 21.2853 | 0 |
| 1712874600 | 21.5318 | -0 | -0.02 | 21.5318 | 21.5318 | 21.5318 | 3 |
| 1712788200 | 21.5359 | -0.78 | -3.49 | 21.67 | 21.67 | 21.4203 | 185 |
| 1712701800 | 22.3152 | 0.27 | 1.20 | 22.22 | 22.3152 | 22.22 | 1389 |
| 1712615400 | 22.05 | 0.23 | 1.03 | 21.96 | 22.06 | 21.96 | 1573 |
| 1712356200 | 21.8247 | 0.04 | 0.16 | 21.63 | 21.84 | 21.5993 | 4270 |
| 1712269800 | 21.7894 | -0.07 | -0.32 | 22.03 | 22.19 | 21.7894 | 4279 |
| 1712183400 | 21.86 | 0.03 | 0.14 | 21.84 | 21.95 | 21.811 | 2871 |
| 1712097000 | 21.8294 | -0.23 | -1.03 | 21.87 | 21.87 | 21.7539 | 4787 |
| 1712010600 | 22.0564 | -0.36 | -1.62 | 22.34 | 22.34 | 22.0564 | 169 |
| 1711665000 | 22.4207 | 0.14 | 0.63 | 22.42 | 22.45 | 22.3434 | 11831 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
