Janus Henderson US Real Estate ETF (JRE)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.986 | -3.98222940226 | 24.76 | 24.8425 | 23.82 | 488 | 24.3008852 | SP |
| 4 | -0.466 | -1.92244224422 | 24.24 | 24.8425 | 23.82 | 784 | 24.36208586 | SP |
| 12 | -1.326 | -5.2828685259 | 25.1 | 25.1145 | 22.84 | 656 | 23.94362204 | SP |
| 26 | -1.996 | -7.74544043461 | 25.77 | 26.3 | 22.84 | 686 | 24.92613089 | SP |
| 52 | 1.204 | 5.33451484271 | 22.57 | 26.3 | 20.522 | 4197 | 21.92469872 | SP |
| 156 | -2.896 | -10.8586426697 | 26.67 | 29.18 | 18.89 | 2223 | 22.08449848 | SP |
| 260 | -1.326 | -5.2828685259 | 25.1 | 29.34 | 18.89 | 2301 | 23.06767814 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 23.9703 | -0.34 | -1.41 | 24.15 | 24.15 | 23.9703 | 13 |
| 1741390200 | 24.3141 | 0.2 | 0.81 | 24.26 | 24.3141 | 24.14 | 770 |
| 1741303800 | 24.1186 | -0.72 | -2.91 | 24.52 | 24.52 | 24.1186 | 1062 |
| 1741217400 | 24.8425 | 0.23 | 0.92 | 24.45 | 24.8425 | 24.45 | 2 |
| 1741131000 | 24.6156 | -0.11 | -0.46 | 24.76 | 24.81 | 24.6 | 593 |
| 1741044600 | 24.7294 | 0.09 | 0.37 | 24.78 | 24.79 | 24.7294 | 598 |
| 1740785400 | 24.6373 | 0.12 | 0.50 | 24.59 | 24.6373 | 24.59 | 283 |
| 1740699000 | 24.5144 | 0.08 | 0.33 | 24.47 | 24.5144 | 24.47 | 1 |
| 1740612600 | 24.4329 | -0 | -0.01 | 24.42 | 24.4329 | 24.42 | 224 |
| 1740526200 | 24.4348 | 0.2 | 0.83 | 24.31 | 24.4348 | 24.31 | 252 |
| 1740439800 | 24.2344 | -0 | -0.02 | 24.24 | 24.24 | 24.2344 | 233 |
| 1740180600 | 24.2387 | -0.27 | -1.12 | 24.12 | 24.2387 | 24.12 | 393 |
| 1740094200 | 24.5133 | 0.12 | 0.49 | 24.43 | 24.5133 | 24.43 | 97 |
| 1740007800 | 24.3949 | 0.01 | 0.04 | 24.21 | 24.41 | 24.21 | 728 |
| 1739921400 | 24.3863 | 0.04 | 0.14 | 24.36 | 24.3863 | 24.36 | 200 |
| 1739575800 | 24.3512 | -0.15 | -0.61 | 24.64 | 24.64 | 24.3512 | 278 |
| 1739489400 | 24.5005 | 0.33 | 1.39 | 24.5005 | 24.5005 | 24.5005 | 10 |
| 1739403000 | 24.1657 | -0.18 | -0.75 | 24 | 24.1657 | 24 | 59 |
| 1739316600 | 24.3473 | 0.07 | 0.27 | 24.24 | 24.3473 | 24.23 | 9095 |
| 1739230200 | 24.2812 | -0.02 | -0.08 | 24.38 | 24.38 | 24.2812 | 24 |
| 1738971000 | 24.3009 | -0.03 | -0.11 | 24.3 | 24.3009 | 24.3 | 111 |
| 1738884600 | 24.3283 | -0.02 | -0.08 | 24.33 | 24.33 | 24.3283 | 7 |
| 1738798200 | 24.3483 | 0.3 | 1.24 | 24.36 | 24.36 | 24.3483 | 7 |
| 1738711800 | 24.0491 | 0.09 | 0.37 | 24.07 | 24.07 | 24.0491 | 111 |
| 1738625400 | 23.9593 | -0.12 | -0.51 | 23.73 | 23.9593 | 23.73 | 66 |
| 1738366200 | 24.0811 | -0.04 | -0.15 | 23.95 | 24.0811 | 23.95 | 34 |
| 1738279800 | 24.1169 | 0.34 | 1.44 | 24.12 | 24.12 | 24.1169 | 10 |
| 1738193400 | 23.7748 | -0.38 | -1.58 | 24.15 | 24.15 | 23.7748 | 118 |
| 1738107000 | 24.1557 | -0.19 | -0.77 | 24.1557 | 24.1557 | 24.1557 | 6 |
| 1738020600 | 24.3441 | 0.32 | 1.35 | 24.06 | 24.3441 | 24.06 | 63 |
| 1737761400 | 24.0193 | 0.3 | 1.26 | 24.0193 | 24.0193 | 24.0193 | 2 |
| 1737675000 | 23.7214 | 0 | 0.00 | 23.7214 | 23.7214 | 23.7214 | 0 |
| 1737588600 | 23.7214 | -0.44 | -1.82 | 24.18 | 24.18 | 23.7214 | 395 |
| 1737502200 | 24.1619 | 0.49 | 2.06 | 24.05 | 24.1619 | 24.05 | 30 |
| 1737156600 | 23.6737 | -0.01 | -0.06 | 23.72 | 23.72 | 23.6737 | 83 |
| 1737070200 | 23.6881 | 0.39 | 1.69 | 23.55 | 23.6881 | 23.55 | 103 |
| 1736983800 | 23.2941 | 0.04 | 0.19 | 23.34 | 23.34 | 23.2941 | 33 |
| 1736897400 | 23.2498 | 0.17 | 0.73 | 23.04 | 23.2498 | 23.04 | 923 |
| 1736811000 | 23.0817 | 0.23 | 1.01 | 22.86 | 23.0817 | 22.84 | 1078 |
| 1736551800 | 22.8505 | -0.62 | -2.64 | 23.24 | 23.24 | 22.8505 | 3843 |
| 1736379000 | 23.4693 | 0.03 | 0.12 | 23.44 | 23.4693 | 23.25 | 722 |
| 1736292600 | 23.4406 | -0.13 | -0.56 | 23.74 | 23.74 | 23.4406 | 107 |
| 1736206200 | 23.5724 | -0.42 | -1.74 | 24.09 | 24.09 | 23.5724 | 469 |
| 1735947000 | 23.9897 | 0.29 | 1.24 | 23.68 | 23.995 | 23.68 | 1733 |
| 1735860600 | 23.6951 | -0.22 | -0.91 | 24 | 24 | 23.62 | 860 |
| 1735687800 | 23.9119 | 0.2 | 0.83 | 23.98 | 23.98 | 23.9119 | 187 |
| 1735601400 | 23.7139 | -0.1 | -0.41 | 23.79 | 23.79 | 23.42 | 252 |
| 1735342200 | 23.8119 | -0.17 | -0.70 | 23.97 | 23.97 | 23.57 | 241 |
| 1735255800 | 23.9793 | 0 | 0.01 | 24.03 | 24.03 | 23.9 | 993 |
| 1735077840 | 23.9771 | 0.17 | 0.71 | 23.82 | 23.9771 | 23.82 | 184 |
| 1734996600 | 23.8078 | 0.09 | 0.38 | 23.8078 | 23.8078 | 23.8078 | 12 |
| 1734737400 | 23.7169 | 0.1 | 0.41 | 23.61 | 24.06 | 23.5886 | 1941 |
| 1734651000 | 23.6208 | -0.37 | -1.54 | 24.1 | 24.1 | 23.6208 | 1208 |
| 1734564600 | 23.9902 | -1.12 | -4.48 | 25 | 25.03 | 23.9902 | 4068 |
| 1734478200 | 25.1145 | 0.11 | 0.42 | 25.1 | 25.1145 | 25.1 | 705 |
| 1734391800 | 25.0089 | -0.11 | -0.42 | 25.2799 | 25.2799 | 25.0089 | 604 |
| 1734132600 | 25.1151 | -0.02 | -0.09 | 25.13 | 25.17 | 25.1 | 794 |
| 1734046200 | 25.1368 | -0.03 | -0.12 | 25.25 | 25.25 | 25.1368 | 246 |
| 1733959800 | 25.1662 | -0.02 | -0.07 | 25.15 | 25.1662 | 25.11 | 312 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
