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

JRE
🏛️ États-Unis →
24.34
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 28.88 29.02 28.88 28.88 0.0M
2021-12-30 28.79 28.87 28.72 28.76 0.0M
2021-12-29 28.47 28.75 28.47 28.69 0.0M
2021-12-28 28.39 28.47 28.39 28.44 0.0M
2021-12-27 28.08 28.34 28.08 28.34 0.0M
2021-12-23 27.94 27.99 27.90 27.99 0.0M
2021-12-22 27.91 27.98 27.91 27.98 0.0M
2021-12-21 27.55 27.67 27.53 27.67 0.0M
2021-12-20 26.90 27.14 26.90 27.14 0.0M
2021-12-17 27.73 27.73 27.52 27.52 0.0M
2021-12-16 27.81 27.83 27.49 27.59 0.0M
2021-12-15 27.73 27.73 27.73 27.73 0.0M
2021-12-14 27.53 27.53 27.36 27.36 0.0M
2021-12-13 27.74 27.75 27.72 27.75 0.0M
2021-12-10 27.52 27.52 27.52 27.52 0.0M
2021-12-09 27.59 27.71 27.54 27.54 0.0M
2021-12-08 27.74 27.89 27.71 27.89 0.0M
2021-12-07 27.31 27.61 27.31 27.53 0.0M
2021-12-06 27.00 27.37 27.00 27.20 0.0M
2021-12-03 26.43 26.60 26.38 26.60 0.0M
2021-12-02 26.25 26.75 26.25 26.63 0.0M
2021-12-01 26.06 26.06 25.89 25.89 0.0M
2021-11-30 26.83 26.83 26.24 26.24 0.0M
2021-11-29 26.94 27.09 26.94 26.97 0.0M
2021-11-26 26.61 26.79 26.61 26.69 0.0M
2021-11-24 27.27 27.55 27.27 27.55 0.0M
2021-11-23 27.13 27.26 27.13 27.19 0.0M
2021-11-22 27.00 27.14 26.96 26.96 0.0M
2021-11-19 27.18 27.24 27.13 27.13 0.0M
2021-11-18 27.26 27.26 27.26 27.26 0.0M
2021-11-17 27.10 27.28 27.10 27.24 0.0M
2021-11-16 27.26 27.26 27.16 27.16 0.0M
2021-11-15 27.18 27.25 27.18 27.25 0.0M
2021-11-12 27.23 27.23 27.17 27.17 0.0M
2021-11-11 27.11 27.24 27.10 27.22 0.0M
2021-11-10 27.34 27.34 27.24 27.24 0.0M
2021-11-09 27.13 27.25 27.13 27.25 0.0M
2021-11-08 27.10 27.23 27.10 27.23 0.0M
2021-11-05 27.41 27.43 27.24 27.24 0.0M
2021-11-04 27.28 27.29 26.93 27.06 0.0M
2021-11-03 27.21 27.26 27.16 27.23 0.0M
2021-11-02 27.11 27.13 27.11 27.11 0.0M
2021-11-01 26.73 27.06 26.73 27.06 0.0M
2021-10-29 27.16 27.16 27.01 27.01 0.0M
2021-10-28 27.26 27.30 27.08 27.25 0.0M
2021-10-27 27.12 27.12 26.96 26.96 0.0M
2021-10-26 27.20 27.30 27.17 27.17 0.0M
2021-10-25 27.07 27.07 27.03 27.07 0.0M
2021-10-22 27.13 27.13 26.97 27.00 0.0M
2021-10-21 26.80 26.88 26.73 26.88 0.0M
2021-10-20 26.67 26.85 26.66 26.85 0.0M
2021-10-19 26.55 26.56 26.44 26.44 0.0M
2021-10-18 26.43 26.55 26.42 26.55 0.0M
2021-10-15 26.40 26.42 26.38 26.38 0.0M
2021-10-14 26.28 26.36 26.28 26.36 0.0M
2021-10-13 25.99 26.09 25.99 26.09 0.0M
2021-10-12 26.00 26.01 25.95 25.95 0.0M
2021-10-11 25.53 25.57 25.53 25.57 0.0M
2021-10-08 25.62 25.62 25.47 25.47 0.0M
2021-10-07 25.67 25.67 25.65 25.65 0.0M
2021-10-06 25.28 25.56 25.28 25.56 0.0M
2021-10-05 25.34 25.41 25.32 25.32 0.0M
2021-10-04 25.40 25.42 25.32 25.42 0.0M
2021-10-01 25.43 25.43 25.43 25.43 0.0M
2021-09-30 25.03 25.03 25.03 25.03 0.0M
2021-09-29 25.55 25.55 25.43 25.43 0.0M
2021-09-28 25.22 25.35 25.22 25.26 0.0M
2021-09-27 25.77 25.77 25.43 25.43 0.0M
2021-09-24 25.82 25.86 25.78 25.78 0.0M
2021-09-23 26.03 26.03 26.03 26.03 0.0M
2021-09-22 25.91 26.15 25.91 26.03 0.0M
2021-09-21 25.88 25.96 25.81 25.81 0.0M
2021-09-20 25.71 25.88 25.63 25.88 0.0M
2021-09-17 26.08 26.08 25.98 25.98 0.0M
2021-09-16 26.32 26.34 26.32 26.34 0.0M
2021-09-15 26.32 26.32 26.32 26.32 0.0M
2021-09-14 26.37 26.38 26.31 26.31 0.0M
2021-09-13 27.00 27.00 26.37 26.37 0.0M
2021-09-10 26.51 26.51 26.25 26.25 0.0M
2021-09-09 26.63 26.63 26.63 26.63 0.0M
2021-09-08 27.09 27.17 27.08 27.17 0.0M
2021-09-07 27.30 27.30 26.95 26.99 0.0M
2021-09-03 27.17 27.35 27.17 27.35 0.0M
2021-09-02 27.21 27.34 27.21 27.34 0.0M
2021-09-01 27.01 27.21 27.01 27.21 0.0M
2021-08-31 26.72 26.81 26.72 26.81 0.0M
2021-08-30 26.43 26.86 26.43 26.66 0.0M
2021-08-27 27.86 27.86 26.34 26.41 0.0M
2021-08-26 26.17 26.22 26.06 26.18 0.0M
2021-08-25 26.15 26.26 26.15 26.16 0.1M
2021-08-24 26.05 26.09 26.05 26.09 0.0M
2021-08-23 26.49 26.49 26.19 26.19 0.0M
2021-08-20 26.17 26.37 26.17 26.35 0.0M
2021-08-19 26.26 26.26 26.18 26.18 0.0M
2021-08-18 26.19 26.25 26.17 26.17 0.0M
2021-08-17 26.33 26.38 26.24 26.38 0.0M
2021-08-16 26.42 26.42 26.38 26.38 0.0M
2021-08-13 26.43 26.44 26.41 26.41 0.0M
2021-08-12 26.40 26.45 26.18 26.25 0.0M
2021-08-11 26.20 26.42 26.18 26.42 0.0M
2021-08-10 26.45 26.45 26.07 26.07 0.0M
2021-08-09 26.46 26.50 26.42 26.45 0.0M
2021-08-06 26.65 26.75 26.57 26.65 0.0M
2021-08-05 26.56 26.71 26.56 26.71 0.0M
2021-08-04 26.45 26.45 26.45 26.45 0.0M
2021-08-03 26.40 26.42 26.37 26.42 0.0M
2021-08-02 26.54 26.54 26.42 26.42 0.0M
2021-07-30 26.65 26.65 26.54 26.54 0.0M
2021-07-29 26.65 26.67 26.52 26.52 0.0M
2021-07-28 26.44 26.51 26.44 26.51 0.0M
2021-07-27 26.53 26.55 26.51 26.51 0.0M
2021-07-26 26.36 26.36 26.36 26.36 0.0M
2021-07-23 26.21 26.39 26.21 26.38 0.0M
2021-07-22 26.12 26.12 26.07 26.07 0.0M
2021-07-21 26.34 26.36 26.23 26.23 0.0M
2021-07-20 26.25 26.28 26.23 26.23 0.0M
2021-07-19 25.72 25.72 25.44 25.56 0.0M
2021-07-16 26.00 26.02 25.95 25.95 0.0M
2021-07-15 25.79 25.88 25.79 25.88 0.0M
2021-07-14 25.50 25.85 25.50 25.79 0.0M
2021-07-13 27.75 27.75 25.57 25.62 0.0M
2021-07-12 25.81 25.94 25.81 25.94 0.0M
2021-07-09 25.45 25.72 25.45 25.72 0.0M
2021-07-08 25.17 25.38 25.17 25.27 0.0M
2021-07-07 25.31 25.39 25.31 25.31 0.0M
2021-07-06 25.25 25.25 25.25 25.25 0.0M
2021-07-02 25.55 25.86 24.99 24.99 0.0M
2021-07-01 25.22 25.31 25.16 25.16 0.0M
2021-06-30 25.08 25.08 24.76 24.76 0.0M
2021-06-29 25.30 25.30 25.18 25.18 0.0M
2021-06-28 26.99 26.99 25.00 25.02 0.0M
2021-06-25 25.03 25.19 25.02 25.19 0.0M
2021-06-24 25.17 25.17 25.01 25.04 0.0M
2021-06-23 25.10 25.15 25.05 25.05 0.0M