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
2022-12-30 21.48 21.48 21.48 21.48 0.0M
2022-12-29 21.60 21.60 21.60 21.60 0.0M
2022-12-28 21.28 21.28 21.16 21.16 0.0M
2022-12-27 21.55 21.55 21.55 21.55 0.0M
2022-12-23 21.54 21.54 21.54 21.54 0.0M
2022-12-22 21.34 21.34 21.34 21.34 0.0M
2022-12-21 21.54 21.54 21.41 21.41 0.0M
2022-12-20 21.15 21.15 21.15 21.15 0.0M
2022-12-19 21.52 21.52 21.52 21.52 0.0M
2022-12-16 21.48 21.75 21.48 21.75 0.0M
2022-12-15 22.19 22.34 22.19 22.32 0.0M
2022-12-14 22.76 22.90 22.53 22.59 0.0M
2022-12-13 22.52 22.59 22.52 22.59 0.0M
2022-12-12 22.17 22.33 22.17 22.33 0.0M
2022-12-09 22.00 22.21 22.00 22.21 0.0M
2022-12-08 22.25 22.40 22.24 22.27 0.0M
2022-12-07 22.11 22.14 22.02 22.08 0.0M
2022-12-06 22.07 22.07 22.06 22.06 0.0M
2022-12-05 22.23 22.23 22.23 22.23 0.0M
2022-12-01 22.52 22.53 22.52 22.53 0.0M
2022-11-30 22.64 22.64 22.64 22.64 0.0M
2022-11-29 22.16 22.16 22.16 22.16 0.0M
2022-11-28 21.75 21.75 21.71 21.71 0.0M
2022-11-25 22.39 22.39 22.39 22.39 0.0M
2022-11-23 22.33 22.33 22.25 22.25 0.0M
2022-11-18 22.09 22.09 22.09 22.09 0.0M
2022-11-17 21.57 21.72 21.57 21.72 0.0M
2022-11-14 21.84 21.84 21.70 21.80 0.0M
2022-11-11 22.25 22.25 22.25 22.25 0.0M
2022-11-10 22.44 22.44 22.44 22.44 0.0M
2022-11-09 21.22 21.24 21.02 21.02 0.0M
2022-11-08 21.15 21.15 21.15 21.15 0.0M
2022-11-07 20.97 20.97 20.95 20.95 0.0M
2022-11-04 20.48 20.90 20.48 20.90 0.0M
2022-11-03 20.82 20.82 20.82 20.82 0.0M
2022-11-02 21.19 21.21 20.76 20.76 0.0M
2022-11-01 21.29 21.31 21.29 21.31 0.0M
2022-10-31 21.13 21.34 21.13 21.34 0.0M
2022-10-28 21.03 21.42 21.03 21.42 0.0M
2022-10-27 20.78 20.94 20.78 20.94 0.0M
2022-10-26 21.00 21.04 21.00 21.01 0.0M
2022-10-24 20.13 20.13 20.13 20.13 0.0M
2022-10-21 20.09 20.09 20.09 20.09 0.0M
2022-10-20 19.97 20.00 19.97 20.00 0.0M
2022-10-19 20.13 20.13 19.88 20.00 0.0M
2022-10-18 20.54 20.58 20.39 20.58 0.0M
2022-10-17 20.28 20.45 20.21 20.41 0.0M
2022-10-14 19.80 19.80 19.55 19.66 0.0M
2022-10-13 19.38 20.20 19.38 20.20 0.0M
2022-10-12 19.98 19.98 19.82 19.82 0.0M
2022-10-11 20.06 20.06 20.06 20.06 0.0M
2022-10-10 19.77 19.77 19.77 19.77 0.0M
2022-10-07 19.97 19.97 19.97 19.97 0.0M
2022-10-06 20.49 20.49 20.49 20.49 0.0M
2022-10-04 21.58 21.58 21.38 21.44 0.0M
2022-10-03 21.19 21.19 21.19 21.19 0.0M
2022-09-30 20.84 20.84 20.84 20.84 0.0M
2022-09-29 20.93 20.93 20.72 20.72 0.0M
2022-09-28 21.36 21.36 21.36 21.36 0.0M
2022-09-27 21.23 21.23 20.93 20.93 0.0M
2022-09-26 21.23 21.29 21.22 21.29 0.0M
2022-09-23 21.81 21.82 21.81 21.82 0.0M
2022-09-22 22.13 22.13 22.13 22.13 0.0M
2022-09-21 22.35 22.35 22.35 22.35 0.0M
2022-09-20 22.67 22.67 22.67 22.67 0.0M
2022-09-19 22.96 23.16 22.96 23.16 0.0M
2022-09-16 23.02 23.22 22.94 23.22 0.0M
2022-09-15 23.40 23.40 23.40 23.40 0.0M
2022-09-14 23.64 23.78 23.64 23.78 0.0M
2022-09-13 24.09 24.09 24.09 24.09 0.0M
2022-09-12 24.75 24.94 24.75 24.94 0.0M
2022-09-09 24.38 24.57 24.38 24.57 0.0M
2022-09-08 24.44 24.44 24.19 24.38 0.0M
2022-09-07 24.04 24.42 24.04 24.42 0.0M
2022-09-06 23.87 24.01 23.87 23.97 0.0M
2022-09-02 24.14 24.14 23.63 23.63 0.0M
2022-09-01 23.52 23.89 23.52 23.89 0.0M
2022-08-31 23.96 23.96 23.96 23.96 0.0M
2022-08-30 24.28 24.28 24.03 24.03 0.0M
2022-08-29 24.58 24.58 24.39 24.39 0.0M
2022-08-25 25.21 25.21 25.21 25.21 0.0M
2022-08-24 24.67 24.90 24.67 24.90 0.0M
2022-08-23 24.65 24.70 24.65 24.70 0.0M
2022-08-22 24.96 25.13 24.96 25.07 0.0M
2022-08-19 25.23 25.59 25.23 25.59 0.0M
2022-08-17 26.14 26.14 26.14 26.14 0.0M
2022-08-16 26.25 26.31 26.10 26.24 0.0M
2022-08-15 26.25 26.29 26.25 26.29 0.0M
2022-08-12 25.93 26.15 25.84 26.15 0.0M
2022-08-11 25.85 25.85 25.74 25.74 0.0M
2022-08-10 25.70 25.79 25.68 25.78 0.0M
2022-08-09 25.09 25.33 25.09 25.33 0.0M
2022-08-08 24.96 25.19 24.96 25.19 0.0M
2022-08-05 24.79 24.95 24.79 24.95 0.0M
2022-08-04 24.87 24.87 24.87 24.87 0.0M
2022-08-03 25.13 25.22 24.93 24.93 0.0M
2022-08-02 25.10 25.18 24.85 24.85 0.0M
2022-08-01 25.15 25.15 25.15 25.15 0.0M
2022-07-29 25.37 25.37 25.37 25.37 0.0M
2022-07-28 24.78 25.19 24.78 25.19 0.0M
2022-07-27 24.47 24.49 24.47 24.49 0.0M
2022-07-26 24.02 24.33 24.02 24.32 0.0M
2022-07-22 24.03 24.19 24.03 24.19 0.0M
2022-07-21 23.58 23.90 23.58 23.90 0.0M
2022-07-20 23.84 23.92 23.84 23.88 0.0M
2022-07-19 23.06 23.84 23.06 23.84 0.0M
2022-07-18 23.33 23.33 23.07 23.29 0.0M
2022-07-15 23.30 23.42 23.30 23.42 0.0M
2022-07-14 22.90 23.02 22.90 23.02 0.0M
2022-07-13 23.27 23.27 23.27 23.27 0.0M
2022-07-12 23.44 23.44 23.35 23.35 0.0M
2022-07-11 23.45 23.45 23.45 23.45 0.0M
2022-07-08 23.60 23.60 23.52 23.52 0.0M
2022-07-07 23.61 23.61 23.61 23.61 0.0M
2022-07-06 23.58 23.66 23.18 23.45 0.0M
2022-07-05 23.16 23.48 23.16 23.48 0.0M
2022-07-01 23.60 23.60 23.56 23.56 0.0M
2022-06-30 22.86 23.07 22.86 23.07 0.0M
2022-06-29 23.37 23.37 23.37 23.37 0.0M
2022-06-28 23.51 23.51 23.51 23.51 0.0M
2022-06-27 23.67 23.86 23.63 23.63 0.0M
2022-06-24 23.47 23.61 23.47 23.61 0.0M
2022-06-23 23.01 23.09 22.85 23.09 0.0M
2022-06-22 22.54 22.66 22.54 22.66 0.0M
2022-06-21 22.66 22.66 22.44 22.44 0.0M
2022-06-17 22.14 22.27 22.07 22.21 0.0M
2022-06-16 22.19 22.25 22.10 22.10 0.0M
2022-06-15 22.61 22.61 22.61 22.61 0.0M
2022-06-14 22.03 22.03 22.03 22.03 0.0M
2022-06-13 22.71 22.71 22.17 22.17 0.0M
2022-06-10 23.41 23.41 23.41 23.41 0.0M
2022-06-09 23.88 23.88 23.88 23.88 0.0M
2022-06-08 24.51 24.51 24.39 24.39 0.0M
2022-06-07 25.04 25.04 25.04 25.04 0.0M
2022-06-06 24.74 24.74 24.68 24.68 0.0M
2022-06-03 24.84 24.84 24.84 24.84 0.0M
2022-05-31 24.88 24.88 24.88 24.88 0.0M
2022-05-27 25.11 25.11 25.11 25.11 0.0M
2022-05-25 24.36 24.36 24.34 24.34 0.0M
2022-05-24 24.13 24.13 24.13 24.13 0.0M
2022-05-23 24.01 24.01 24.01 24.01 0.0M
2022-05-20 23.80 23.80 23.72 23.80 0.0M
2022-05-18 23.79 23.79 23.79 23.79 0.0M
2022-05-16 24.46 24.46 24.46 24.46 0.0M
2022-05-13 24.41 24.62 24.41 24.62 0.0M
2022-05-12 23.86 23.86 23.86 23.86 0.0M
2022-05-11 24.05 24.15 23.73 23.73 0.0M
2022-05-10 24.38 24.38 23.77 23.77 0.0M
2022-05-09 24.70 24.70 24.14 24.14 0.0M
2022-05-06 25.28 25.34 25.28 25.34 0.0M
2022-05-05 25.72 25.79 25.60 25.67 0.0M
2022-05-04 26.45 26.45 26.45 26.45 0.0M
2022-05-03 26.22 26.22 26.22 26.22 0.0M
2022-05-02 25.61 25.95 25.61 25.95 0.0M
2022-04-29 27.43 27.43 26.73 26.73 0.0M
2022-04-28 27.59 28.03 27.59 28.03 0.0M
2022-04-27 27.64 27.64 27.53 27.53 0.0M
2022-04-26 27.90 27.94 27.70 27.70 0.0M
2022-04-25 27.76 28.13 27.76 28.13 0.0M
2022-04-22 28.50 28.50 28.19 28.19 0.0M
2022-04-21 28.94 28.94 28.71 28.71 0.0M
2022-04-20 28.55 28.86 28.55 28.86 0.0M
2022-04-19 28.03 28.37 28.03 28.33 0.0M
2022-04-18 27.67 27.67 27.67 27.67 0.0M
2022-04-14 28.00 28.00 27.76 27.76 0.0M
2022-04-13 27.81 27.81 27.81 27.81 0.0M
2022-04-12 27.47 27.53 27.47 27.53 0.0M
2022-04-11 27.44 27.44 27.44 27.44 0.0M
2022-04-08 27.85 27.90 27.78 27.78 0.0M
2022-04-07 27.65 27.75 27.65 27.75 0.0M
2022-04-06 27.66 28.00 27.66 28.00 0.0M
2022-04-05 27.90 27.90 27.64 27.64 0.0M
2022-04-04 27.59 27.67 27.51 27.67 0.0M
2022-04-01 27.61 28.00 27.61 28.00 0.0M
2022-03-31 27.82 27.82 27.44 27.44 0.0M
2022-03-30 27.74 27.75 27.73 27.75 0.0M
2022-03-29 27.73 28.04 27.73 28.04 0.0M
2022-03-28 26.89 27.12 26.89 27.12 0.0M
2022-03-25 26.84 26.84 26.84 26.84 0.0M
2022-03-24 26.46 26.46 26.46 26.46 0.0M
2022-03-23 26.45 26.51 26.34 26.34 0.0M
2022-03-22 26.76 26.78 26.68 26.68 0.0M
2022-03-21 26.77 26.77 26.60 26.60 0.0M
2022-03-18 26.90 26.90 26.64 26.84 0.0M
2022-03-17 26.69 26.75 26.65 26.75 0.0M
2022-03-16 26.38 26.44 26.38 26.44 0.0M
2022-03-14 25.89 25.89 25.89 25.89 0.0M
2022-03-11 26.67 26.67 26.13 26.13 0.0M
2022-03-10 26.40 26.45 26.40 26.40 0.0M
2022-03-09 26.50 26.50 26.43 26.45 0.0M
2022-03-08 26.22 26.22 25.56 25.84 0.0M
2022-03-07 25.99 25.99 25.84 25.92 0.0M
2022-03-04 26.22 26.45 26.22 26.45 0.0M
2022-03-03 26.22 26.34 26.08 26.34 0.0M
2022-03-02 26.24 26.24 26.18 26.18 0.0M
2022-03-01 25.60 25.60 25.60 25.60 0.0M
2022-02-28 25.89 26.04 25.83 25.83 0.0M
2022-02-25 25.77 26.25 25.75 26.25 0.0M
2022-02-24 24.99 25.57 24.99 25.57 0.0M
2022-02-23 25.50 25.50 25.30 25.30 0.0M
2022-02-22 25.50 25.66 25.50 25.66 0.0M
2022-02-18 25.76 25.76 25.76 25.76 0.0M
2022-02-17 25.94 25.94 25.94 25.94 0.0M
2022-02-16 26.15 26.30 26.15 26.30 0.0M
2022-02-15 26.24 26.24 26.24 26.24 0.0M
2022-02-14 25.89 25.96 25.89 25.96 0.0M
2022-02-11 26.57 26.57 26.19 26.19 0.0M
2022-02-10 26.68 26.68 26.39 26.39 0.0M
2022-02-09 26.99 26.99 26.99 26.99 0.0M
2022-02-08 26.43 26.43 26.36 26.36 0.0M
2022-02-07 26.43 26.49 26.33 26.33 0.0M
2022-02-04 26.63 26.63 26.40 26.40 0.0M
2022-02-03 26.65 26.65 26.65 26.65 0.0M
2022-02-02 26.87 26.92 26.87 26.92 0.0M
2022-02-01 26.63 26.63 26.63 26.63 0.0M
2022-01-31 26.68 26.68 26.68 26.68 0.0M
2022-01-28 25.40 26.22 25.40 26.22 0.0M
2022-01-27 25.48 25.48 25.48 25.48 0.0M
2022-01-26 26.51 26.51 25.92 25.92 0.0M
2022-01-25 26.11 26.21 25.93 26.21 0.0M
2022-01-24 25.99 26.31 25.99 26.31 0.0M
2022-01-21 26.32 26.41 26.32 26.41 0.0M
2022-01-20 26.77 27.10 26.49 26.49 0.0M
2022-01-19 27.22 27.23 26.79 26.79 0.0M
2022-01-18 27.12 27.16 26.92 27.12 0.0M
2022-01-14 27.22 27.44 27.22 27.44 0.0M
2022-01-13 27.61 27.82 27.58 27.58 0.0M
2022-01-12 27.66 27.71 27.62 27.64 0.0M
2022-01-11 27.35 27.56 27.35 27.56 0.0M
2022-01-10 27.25 27.40 27.25 27.40 0.0M
2022-01-07 27.80 27.80 27.63 27.63 0.0M
2022-01-06 27.89 27.89 27.89 27.89 0.0M
2022-01-05 28.31 28.39 27.86 27.86 0.0M
2022-01-04 28.82 28.84 28.63 28.65 0.0M
2022-01-03 28.66 28.66 28.27 28.52 0.0M