Janus Henderson U.S. Real Estate ETF

JRE
🏛️ usa →
24.34
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 22.71 22.71 22.71 22.71 0.0M
2023-12-28 22.94 22.94 22.94 22.94 0.0M
2023-12-27 22.76 22.76 22.76 22.76 0.0M
2023-12-26 22.62 22.70 22.58 22.70 0.0M
2023-12-22 22.57 22.57 22.57 22.57 0.0M
2023-12-21 22.42 22.46 22.20 22.46 0.0M
2023-12-20 22.59 22.65 22.26 22.26 0.0M
2023-12-19 22.96 22.96 22.95 22.95 0.0M
2023-12-18 22.81 22.84 22.81 22.84 0.0M
2023-12-15 23.04 23.04 22.80 22.87 0.0M
2023-12-14 23.20 23.24 23.19 23.19 0.0M
2023-12-13 22.05 22.66 22.05 22.66 0.0M
2023-12-12 21.84 22.01 21.84 21.91 0.0M
2023-12-11 21.76 21.79 21.76 21.77 0.0M
2023-12-08 21.70 21.80 21.61 21.76 0.0M
2023-12-07 21.76 21.77 21.76 21.77 0.1M
2023-12-06 22.03 22.03 21.75 21.75 0.0M
2023-12-05 21.89 21.89 21.81 21.81 0.0M
2023-12-04 22.00 22.00 22.00 22.00 0.0M
2023-12-01 21.81 21.89 21.81 21.89 0.0M
2023-11-29 21.25 21.25 21.25 21.25 0.0M
2023-11-28 21.20 21.20 21.20 21.20 0.0M
2023-11-27 21.15 21.15 21.15 21.15 0.0M
2023-11-24 21.10 21.10 21.10 21.10 0.0M
2023-11-22 21.03 21.03 21.03 21.03 0.0M
2023-11-21 21.12 21.12 20.92 20.92 0.0M
2023-11-20 21.01 21.01 21.01 21.01 0.0M
2023-11-17 20.90 20.90 20.87 20.87 0.0M
2023-11-16 20.93 20.93 20.85 20.85 0.0M
2023-11-15 20.92 20.92 20.92 20.92 0.0M
2023-11-14 20.92 20.92 20.92 20.92 0.0M
2023-11-13 19.97 19.99 19.97 19.99 0.0M
2023-11-10 20.19 20.24 20.19 20.24 0.0M
2023-11-09 19.98 20.00 19.98 20.00 0.0M
2023-11-08 20.32 20.32 20.32 20.32 0.0M
2023-11-07 20.19 20.19 20.19 20.19 0.0M
2023-11-06 20.45 20.45 20.40 20.40 0.0M
2023-11-03 20.83 20.83 20.69 20.69 0.0M
2023-11-02 20.39 20.39 20.39 20.39 0.0M
2023-11-01 19.76 19.79 19.76 19.79 0.0M
2023-10-31 19.53 19.53 19.53 19.53 0.0M
2023-10-30 18.89 19.18 18.89 19.18 0.0M
2023-10-27 19.16 19.16 18.94 18.94 0.0M
2023-10-25 19.12 19.12 19.12 19.12 0.0M
2023-10-24 19.51 19.60 19.51 19.60 0.0M
2023-10-23 19.36 19.36 19.34 19.34 0.0M
2023-10-20 19.60 19.60 19.60 19.60 0.0M
2023-10-19 19.72 19.72 19.72 19.72 0.0M
2023-10-18 20.11 20.11 20.11 20.11 0.0M
2023-10-17 20.71 20.71 20.55 20.55 0.0M
2023-10-16 20.46 20.54 20.46 20.54 0.0M
2023-10-13 20.25 20.29 20.25 20.29 0.0M
2023-10-12 20.34 20.34 20.34 20.34 0.0M
2023-10-11 20.70 20.76 20.70 20.76 0.0M
2023-10-10 20.47 20.47 20.47 20.47 0.0M
2023-10-09 20.36 20.36 20.36 20.36 0.0M
2023-10-06 20.14 20.14 20.14 20.14 0.0M
2023-10-05 20.10 20.13 20.10 20.13 0.0M
2023-10-04 19.95 20.01 19.95 20.01 0.0M
2023-10-03 19.72 19.73 19.72 19.72 0.0M
2023-10-02 20.09 20.09 20.09 20.09 0.0M
2023-09-29 20.48 20.48 20.48 20.48 0.0M
2023-09-28 20.60 20.60 20.57 20.57 0.0M
2023-09-27 20.38 20.38 20.38 20.38 0.0M
2023-09-26 20.53 20.53 20.53 20.53 0.0M
2023-09-25 20.95 20.95 20.95 20.95 0.0M
2023-09-22 21.00 21.00 21.00 21.00 0.0M
2023-09-21 21.14 21.14 21.14 21.14 0.0M
2023-09-20 22.07 22.07 21.81 21.81 0.0M
2023-09-19 21.77 21.79 21.77 21.79 0.0M
2023-09-18 21.97 21.97 21.88 21.88 0.0M
2023-09-15 22.03 22.03 22.03 22.03 0.0M
2023-09-14 22.13 22.13 22.13 22.13 0.0M
2023-09-13 21.80 21.82 21.72 21.76 0.0M
2023-09-12 21.97 21.97 21.97 21.97 0.0M
2023-09-11 21.94 21.94 21.93 21.93 0.0M
2023-09-08 21.95 21.95 21.94 21.94 0.0M
2023-09-06 21.94 21.94 21.94 21.94 0.0M
2023-09-05 21.95 21.95 21.95 21.95 0.0M
2023-08-31 21.92 22.38 21.92 22.28 0.0M
2023-08-30 22.38 22.41 22.38 22.41 0.0M
2023-08-29 22.33 22.33 22.33 22.33 0.0M
2023-08-28 22.22 22.22 22.14 22.14 0.0M
2023-08-25 21.95 21.95 21.95 21.95 0.0M
2023-08-24 21.93 21.93 21.89 21.89 0.0M
2023-08-23 21.93 21.98 21.93 21.96 0.0M
2023-08-22 21.62 21.62 21.62 21.62 0.0M
2023-08-21 21.44 21.52 21.44 21.52 0.0M
2023-08-18 21.69 21.73 21.69 21.72 0.0M
2023-08-17 21.85 21.85 21.66 21.66 0.0M
2023-08-16 21.92 21.92 21.81 21.81 0.0M
2023-08-15 21.96 21.96 21.96 21.96 0.0M
2023-08-14 22.20 22.20 22.20 22.20 0.0M
2023-08-11 22.29 22.30 22.29 22.30 0.0M
2023-08-10 22.12 22.53 22.12 22.26 0.0M
2023-08-09 22.37 22.37 22.37 22.37 0.0M
2023-08-08 22.29 22.41 22.29 22.41 0.0M
2023-08-07 22.54 22.59 22.54 22.59 0.0M
2023-08-04 22.56 22.57 22.29 22.29 0.0M
2023-08-03 22.24 22.34 22.24 22.34 0.0M
2023-08-02 22.50 22.50 22.50 22.50 0.0M
2023-08-01 22.68 22.68 22.68 22.68 0.0M
2023-07-31 22.66 22.70 22.66 22.70 0.0M
2023-07-28 22.61 22.61 22.61 22.61 0.0M
2023-07-27 22.77 22.77 22.72 22.72 0.0M
2023-07-26 23.22 23.33 23.22 23.33 0.0M
2023-07-25 23.19 23.19 23.19 23.19 0.0M
2023-07-24 23.19 23.32 23.19 23.32 0.0M
2023-07-21 23.18 23.18 23.18 23.18 0.0M
2023-07-20 23.00 23.02 23.00 23.02 0.0M
2023-07-19 22.91 22.92 22.91 22.92 0.0M
2023-07-18 22.70 22.70 22.70 22.70 0.0M
2023-07-17 22.92 22.92 22.92 22.92 0.0M
2023-07-13 22.97 22.97 22.97 22.97 0.0M
2023-07-12 22.81 22.81 22.81 22.81 0.0M
2023-07-11 22.65 22.65 22.65 22.65 0.0M
2023-07-10 22.28 22.28 22.28 22.28 0.0M
2023-07-07 22.23 22.23 22.23 22.23 0.0M
2023-07-06 22.02 22.36 22.02 22.36 0.0M
2023-07-05 22.55 22.55 22.48 22.52 0.0M
2023-07-03 22.53 22.53 22.53 22.53 0.0M
2023-06-30 22.27 22.27 22.27 22.27 0.0M
2023-06-29 22.08 22.26 22.08 22.26 0.0M
2023-06-28 22.05 22.05 21.95 21.95 0.0M
2023-06-27 21.85 22.03 21.85 22.03 0.0M
2023-06-26 21.63 21.80 21.63 21.80 0.0M
2023-06-23 21.40 21.40 21.40 21.40 0.0M
2023-06-22 21.68 21.71 21.68 21.71 0.0M
2023-06-21 21.98 21.98 21.98 21.98 0.0M
2023-06-20 22.14 22.14 22.14 22.14 0.0M
2023-06-16 22.47 22.47 22.14 22.41 0.0M
2023-06-15 22.25 22.35 22.25 22.35 0.0M
2023-06-14 22.29 22.29 22.29 22.29 0.0M
2023-06-13 22.25 22.30 22.25 22.30 0.0M
2023-06-12 22.12 22.12 22.12 22.12 0.0M
2023-06-09 22.19 22.19 22.19 22.19 0.0M
2023-06-08 22.31 22.31 22.28 22.31 0.0M
2023-06-07 22.58 22.58 22.58 22.58 0.0M
2023-06-06 22.18 22.18 22.18 22.18 0.0M
2023-06-05 21.85 21.85 21.85 21.85 0.0M
2023-06-02 21.96 21.96 21.96 21.96 0.0M
2023-06-01 21.41 21.43 21.40 21.40 0.0M
2023-05-31 21.53 21.53 21.51 21.51 0.0M
2023-05-30 21.41 21.41 21.41 21.41 0.0M
2023-05-25 21.19 21.19 21.14 21.14 0.0M
2023-05-24 21.33 21.33 21.30 21.30 0.0M
2023-05-23 21.67 21.70 21.67 21.68 0.0M
2023-05-22 21.85 21.85 21.85 21.85 0.0M
2023-05-19 21.73 21.73 21.73 21.73 0.0M
2023-05-18 21.62 21.72 21.62 21.72 0.0M
2023-05-17 21.75 21.80 21.75 21.80 0.0M
2023-05-16 21.73 21.73 21.60 21.60 0.0M
2023-05-15 22.14 22.14 22.14 22.14 0.0M
2023-05-12 22.08 22.08 22.08 22.08 0.0M
2023-05-10 22.37 22.37 22.37 22.37 0.0M
2023-05-09 22.22 22.22 22.22 22.22 0.0M
2023-05-08 22.32 22.32 22.32 22.32 0.0M
2023-05-05 22.35 22.44 22.35 22.42 0.0M
2023-05-04 21.85 22.03 21.85 22.03 0.0M
2023-05-03 22.11 22.11 21.89 21.95 0.0M
2023-05-02 21.95 21.95 21.95 21.95 0.0M
2023-05-01 22.27 22.27 22.23 22.23 0.0M
2023-04-27 21.85 22.05 21.85 22.04 0.0M
2023-04-26 21.59 21.59 21.59 21.59 0.0M
2023-04-25 21.85 21.85 21.81 21.81 0.0M
2023-04-24 22.24 22.24 21.95 21.95 0.0M
2023-04-21 22.08 22.08 22.08 22.08 0.0M
2023-04-19 22.06 22.15 22.06 22.12 0.0M
2023-04-18 21.98 21.98 21.98 21.98 0.0M
2023-04-17 21.80 21.99 21.80 21.99 0.0M
2023-04-14 21.74 21.74 21.44 21.54 0.0M
2023-04-13 21.81 21.84 21.78 21.78 0.0M
2023-04-12 21.88 21.88 21.88 21.88 0.0M
2023-04-11 22.05 22.10 22.02 22.02 0.0M
2023-04-10 21.47 21.95 21.47 21.95 0.0M
2023-04-06 21.80 21.87 21.78 21.87 0.0M
2023-04-05 21.85 21.85 21.77 21.82 0.0M
2023-04-04 21.84 21.90 21.84 21.90 0.0M
2023-04-03 22.01 22.01 22.01 22.01 0.0M
2023-03-31 22.10 22.10 22.10 22.10 0.0M
2023-03-29 21.49 21.49 21.49 21.49 0.0M
2023-03-28 21.14 21.14 21.09 21.09 0.0M
2023-03-27 21.09 21.09 21.09 21.09 0.0M
2023-03-24 21.02 21.02 21.02 21.02 0.0M
2023-03-23 20.59 20.59 20.59 20.59 0.0M
2023-03-22 21.14 21.14 20.67 20.67 0.0M
2023-03-21 21.41 21.41 21.41 21.41 0.0M
2023-03-20 21.47 21.47 21.47 21.47 0.0M
2023-03-17 21.20 21.20 21.20 21.20 0.0M
2023-03-16 21.56 21.64 21.53 21.64 0.0M
2023-03-15 21.78 21.78 21.74 21.74 0.0M
2023-03-13 21.67 21.67 21.67 21.67 0.0M
2023-03-10 21.85 21.85 21.40 21.40 0.0M
2023-03-09 22.36 22.36 22.18 22.36 0.0M
2023-03-08 22.84 22.84 22.84 22.84 0.0M
2023-03-07 22.70 22.70 22.70 22.70 0.0M
2023-03-06 23.16 23.20 23.13 23.20 0.0M
2023-03-03 23.19 23.19 23.19 23.19 0.0M
2023-03-02 22.55 22.82 22.55 22.82 0.0M
2023-03-01 22.54 22.54 22.54 22.54 0.0M
2023-02-28 22.87 22.87 22.87 22.87 0.0M
2023-02-27 22.95 22.95 22.95 22.95 0.0M
2023-02-24 22.89 22.89 22.89 22.89 0.0M
2023-02-23 23.22 23.27 23.20 23.20 0.0M
2023-02-22 23.32 23.32 23.11 23.11 0.0M
2023-02-21 23.34 23.34 23.34 23.34 0.0M
2023-02-16 23.77 23.77 23.77 23.77 0.0M
2023-02-15 23.87 23.87 23.87 23.87 0.0M
2023-02-14 23.87 23.87 23.87 23.87 0.0M
2023-02-13 24.02 24.02 24.02 24.02 0.0M
2023-02-10 23.81 23.84 23.81 23.84 0.0M
2023-02-09 23.70 23.70 23.70 23.70 0.0M
2023-02-08 24.02 24.02 24.02 24.02 0.0M
2023-02-07 24.12 24.12 24.12 24.12 0.0M
2023-02-06 24.11 24.11 24.11 24.11 0.0M
2023-02-03 24.04 24.04 24.04 24.04 0.0M
2023-02-01 24.00 24.00 23.89 23.89 0.0M
2023-01-30 23.48 23.48 23.27 23.27 0.0M
2023-01-26 23.19 23.24 23.19 23.24 0.0M
2023-01-25 23.01 23.02 23.01 23.02 0.0M
2023-01-24 23.11 23.11 23.11 23.11 0.0M
2023-01-23 23.01 23.01 23.01 23.01 0.0M
2023-01-20 22.72 22.72 22.72 22.72 0.0M
2023-01-19 22.71 22.71 22.52 22.52 0.0M
2023-01-18 22.62 22.62 22.62 22.62 0.0M
2023-01-17 22.81 22.81 22.81 22.81 0.0M
2023-01-13 22.68 22.68 22.68 22.68 0.0M
2023-01-12 22.54 22.86 22.54 22.86 0.0M
2023-01-11 22.32 22.60 22.32 22.60 0.0M
2023-01-10 21.65 21.75 21.65 21.75 0.0M
2023-01-09 21.94 21.94 21.85 21.85 0.0M
2023-01-06 21.72 21.85 21.72 21.85 0.0M
2023-01-05 21.38 21.38 21.35 21.38 0.1M
2023-01-04 21.91 21.91 21.91 21.91 0.0M
2023-01-03 21.47 21.47 21.47 21.47 0.0M