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 | -0.1208 | -0.466049382716 | 25.92 | 26.27 | 25.9 | 960 | 26.00378102 | SP |
| 4 | 0.6692 | 2.66295264624 | 25.13 | 26.3 | 25.0359 | 547 | 26.07222391 | SP |
| 12 | 3.4992 | 15.6914798206 | 22.3 | 26.3 | 22.2125 | 254 | 25.63679338 | SP |
| 26 | 3.9893 | 18.2912347145 | 21.8099 | 26.3 | 20.522 | 7604 | 21.70663546 | SP |
| 52 | 5.1392 | 24.8751210068 | 20.66 | 26.3 | 18.89 | 4995 | 21.72918637 | SP |
| 156 | 0.0342 | 0.132738210751 | 25.765 | 29.34 | 18.89 | 2383 | 22.56712749 | SP |
| 260 | 0.6992 | 2.78565737052 | 25.1 | 29.34 | 18.89 | 2523 | 23.00705646 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303400 | 26.0003 | -0.16 | -0.62 | 26.27 | 26.27 | 26.0003 | 3605 |
| 1727217000 | 26.1628 | -0 | -0.02 | 26.19 | 26.19 | 26.1628 | 5 |
| 1727130600 | 26.1676 | 0.27 | 1.03 | 25.9 | 26.1676 | 25.9 | 240 |
| 1726871400 | 25.9008 | -0.12 | -0.47 | 25.96 | 25.96 | 25.9008 | 377 |
| 1726785000 | 26.0234 | 0.01 | 0.03 | 25.92 | 26.0234 | 25.92 | 574 |
| 1726698600 | 26.0156 | -0.17 | -0.64 | 26.06 | 26.06 | 26.01 | 103 |
| 1726612200 | 26.1821 | -0.08 | -0.30 | 26.3 | 26.3 | 26.1821 | 4340 |
| 1726525800 | 26.261 | 0.07 | 0.28 | 26.24 | 26.261 | 26.24 | 668 |
| 1726266600 | 26.1873 | 0.29 | 1.13 | 26.06 | 26.1873 | 26.06 | 12 |
| 1726180200 | 25.8951 | 0.09 | 0.36 | 25.8951 | 25.8951 | 25.8951 | 23 |
| 1726093800 | 25.8022 | 0.04 | 0.14 | 25.77 | 25.8022 | 25.77 | 74 |
| 1726007400 | 25.7664 | 0.3 | 1.18 | 25.44 | 25.7664 | 25.44 | 134 |
| 1725921000 | 25.4656 | 0.27 | 1.09 | 25.4656 | 25.4656 | 25.4656 | 0 |
| 1725661800 | 25.1906 | -0.04 | -0.15 | 25.19 | 25.1906 | 25.19 | 108 |
| 1725575400 | 25.2295 | -0.1 | -0.41 | 25.52 | 25.52 | 25.2295 | 87 |
| 1725489000 | 25.3343 | 0.13 | 0.51 | 25.25 | 25.3343 | 25.25 | 20 |
| 1725402600 | 25.2047 | -0.11 | -0.45 | 25.2047 | 25.2047 | 25.2047 | 1 |
| 1725057000 | 25.3187 | 0.28 | 1.13 | 25.08 | 25.3187 | 25.08 | 11 |
| 1724970600 | 25.0359 | -0.05 | -0.20 | 25.13 | 25.13 | 25.0359 | 12 |
| 1724884200 | 25.0853 | -0.07 | -0.29 | 25.22 | 25.22 | 25.02 | 1004 |
| 1724797800 | 25.1582 | 0.1 | 0.40 | 25.0714 | 25.1582 | 25.0714 | 889 |
| 1724711400 | 25.0584 | -0.06 | -0.26 | 25.0584 | 25.0584 | 25.0584 | 53 |
| 1724452200 | 25.1228 | 0.47 | 1.91 | 25.1228 | 25.1228 | 25.1228 | 1 |
| 1724365800 | 24.6516 | 0.05 | 0.21 | 24.64 | 24.6516 | 24.6115 | 828 |
| 1724279400 | 24.599 | 0.09 | 0.39 | 24.599 | 24.599 | 24.599 | 66 |
| 1724193000 | 24.5045 | -0 | -0.00 | 24.46 | 24.5045 | 24.4599 | 222 |
| 1724106600 | 24.5048 | 0.21 | 0.85 | 24.36 | 24.5048 | 24.36 | 24 |
| 1723847400 | 24.2971 | -0.04 | -0.16 | 24.2971 | 24.2971 | 24.2971 | 1 |
| 1723761000 | 24.3358 | -0.05 | -0.22 | 24.3358 | 24.3358 | 24.3358 | 5 |
| 1723674600 | 24.3899 | 0.12 | 0.50 | 24.33 | 24.3899 | 24.33 | 12 |
| 1723588200 | 24.2682 | 0.21 | 0.89 | 24.2682 | 24.2682 | 24.2682 | 6 |
| 1723501800 | 24.0547 | -0.22 | -0.91 | 24.19 | 24.19 | 24.0547 | 5 |
| 1723242600 | 24.2765 | 0.17 | 0.72 | 24.2765 | 24.2765 | 24.2765 | 0 |
| 1723156200 | 24.1032 | 0.27 | 1.14 | 23.76 | 24.1032 | 23.76 | 88 |
| 1723069800 | 23.8326 | -0.11 | -0.48 | 24.12 | 24.12 | 23.8326 | 222 |
| 1722983400 | 23.9474 | 0.47 | 2.00 | 23.58 | 23.9474 | 23.58 | 32 |
| 1722897000 | 23.4771 | -0.67 | -2.78 | 23.4771 | 23.4771 | 23.4771 | 40 |
| 1722637800 | 24.1478 | 0.02 | 0.09 | 23.97 | 24.1478 | 23.97 | 83 |
| 1722551400 | 24.1258 | 0.18 | 0.75 | 24.1258 | 24.1258 | 24.1258 | 2 |
| 1722465000 | 23.947 | -0.11 | -0.46 | 23.995 | 23.995 | 23.947 | 16 |
| 1722378600 | 24.0579 | 0.12 | 0.51 | 23.98 | 24.0579 | 23.9562 | 211 |
| 1722292200 | 23.9364 | 0.21 | 0.89 | 23.92 | 23.9364 | 23.92 | 155 |
| 1722033000 | 23.7248 | 0.32 | 1.38 | 23.65 | 23.7248 | 23.65 | 70 |
| 1721946600 | 23.4022 | -0.03 | -0.12 | 23.4022 | 23.4022 | 23.4022 | 0 |
| 1721860200 | 23.4312 | -0.39 | -1.63 | 23.85 | 23.85 | 23.4312 | 67 |
| 1721773800 | 23.8183 | 0.29 | 1.22 | 23.83 | 23.83 | 23.8183 | 26 |
| 1721687400 | 23.5314 | 0 | 0.00 | 23.5314 | 23.5314 | 23.5314 | 1 |
| 1721428200 | 23.5314 | -0.04 | -0.18 | 23.44 | 23.5314 | 23.44 | 31 |
| 1721341800 | 23.5742 | -0.14 | -0.59 | 23.79 | 23.79 | 23.5742 | 13 |
| 1721255400 | 23.7135 | 0.13 | 0.54 | 23.81 | 23.81 | 23.7135 | 16 |
| 1721169000 | 23.5867 | 0.25 | 1.08 | 23.38 | 23.5867 | 23.38 | 35 |
| 1721082600 | 23.334 | 0.13 | 0.55 | 23.31 | 23.334 | 23.31 | 27 |
| 1720823400 | 23.2072 | 0.19 | 0.81 | 23.15 | 23.2072 | 23.15 | 32 |
| 1720737000 | 23.02 | 0.56 | 2.48 | 22.75 | 23.02 | 22.75 | 15 |
| 1720650600 | 22.463 | 0.2 | 0.92 | 22.26 | 22.463 | 22.26 | 1 |
| 1720564200 | 22.2589 | 0.01 | 0.06 | 22.31 | 22.31 | 22.2589 | 27 |
| 1720477800 | 22.2451 | 0.03 | 0.15 | 22.22 | 22.2451 | 22.22 | 20 |
| 1720218600 | 22.2125 | 0.06 | 0.25 | 22.3 | 22.3 | 22.2125 | 6 |
| 1720040640 | 22.157 | 0.04 | 0.17 | 22.29 | 22.29 | 22.157 | 105 |
| 1719959400 | 22.1201 | 0.1 | 0.43 | 22.1 | 22.1201 | 22.1 | 100 |
| 1719873000 | 22.025 | -0.18 | -0.81 | 22.01 | 22.025 | 22.01 | 52 |
| 1719613800 | 22.2042 | 0.19 | 0.88 | 22.05 | 22.2042 | 22.05 | 13 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
