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
2024-12-31 23.91 23.91 23.91 23.91 0.0M
2024-12-30 23.42 23.71 23.42 23.71 0.0M
2024-12-27 23.57 23.81 23.57 23.81 0.0M
2024-12-26 24.00 24.00 23.90 23.98 0.0M
2024-12-24 23.98 23.98 23.98 23.98 0.0M
2024-12-23 23.81 23.81 23.81 23.81 0.0M
2024-12-20 23.60 24.06 23.59 23.72 0.0M
2024-12-19 23.89 23.89 23.62 23.62 0.0M
2024-12-18 25.00 25.03 23.99 23.99 0.0M
2024-12-17 25.10 25.11 25.10 25.11 0.0M
2024-12-16 25.28 25.28 25.01 25.01 0.0M
2024-12-13 25.16 25.17 25.10 25.12 0.0M
2024-12-12 25.24 25.24 25.14 25.14 0.0M
2024-12-11 25.11 25.17 25.11 25.17 0.0M
2024-12-10 25.18 25.18 25.18 25.18 0.0M
2024-12-09 25.49 25.49 25.49 25.49 0.0M
2024-12-06 25.35 25.38 25.30 25.38 0.0M
2024-12-05 25.42 25.42 25.42 25.42 0.0M
2024-12-04 25.43 25.44 25.43 25.44 0.0M
2024-12-03 25.70 25.70 25.46 25.46 0.0M
2024-12-02 25.60 25.60 25.60 25.60 0.0M
2024-11-29 25.95 25.95 25.95 25.95 0.0M
2024-11-27 26.12 26.12 26.12 26.12 0.0M
2024-11-26 25.96 25.96 25.96 25.96 0.0M
2024-11-25 25.93 25.93 25.87 25.87 0.0M
2024-11-22 25.49 25.49 25.49 25.49 0.0M
2024-11-21 25.36 25.37 25.19 25.23 0.0M
2024-11-20 25.19 25.19 25.19 25.19 0.0M
2024-11-19 25.29 25.29 25.29 25.29 0.0M
2024-11-18 25.18 25.18 25.18 25.18 0.0M
2024-11-15 25.08 25.08 25.08 25.08 0.0M
2024-11-14 25.05 25.05 25.05 25.05 0.0M
2024-11-13 25.32 25.32 25.32 25.32 0.0M
2024-11-12 25.52 25.52 25.24 25.24 0.0M
2024-11-11 25.77 25.77 25.54 25.56 0.0M
2024-11-08 25.42 25.78 25.42 25.78 0.0M
2024-11-07 24.97 25.28 24.97 25.28 0.0M
2024-11-06 25.20 25.27 24.98 24.98 0.0M
2024-11-05 25.27 25.27 25.27 25.27 0.0M
2024-11-04 25.00 25.00 25.00 25.00 0.0M
2024-11-01 24.79 24.79 24.79 24.79 0.0M
2024-10-31 25.40 25.40 25.02 25.15 0.0M
2024-10-29 25.50 25.50 25.50 25.50 0.0M
2024-10-28 25.63 25.66 25.62 25.62 0.0M
2024-10-25 25.80 25.80 25.61 25.61 0.0M
2024-10-24 25.91 25.91 25.83 25.83 0.0M
2024-10-23 25.74 25.82 25.73 25.82 0.0M
2024-10-22 25.60 25.63 25.60 25.62 0.0M
2024-10-21 25.56 25.58 25.49 25.49 0.0M
2024-10-18 25.95 26.01 25.95 26.01 0.0M
2024-10-17 25.86 25.86 25.86 25.86 0.0M
2024-10-16 25.78 25.95 25.76 25.95 0.0M
2024-10-15 25.60 25.60 25.60 25.60 0.0M
2024-10-14 25.37 25.37 25.37 25.37 0.0M
2024-10-11 25.21 25.24 25.21 25.24 0.0M
2024-10-10 24.99 25.00 24.93 24.98 0.0M
2024-10-09 25.04 25.19 25.04 25.15 0.0M
2024-10-08 25.14 25.14 25.14 25.14 0.0M
2024-10-07 25.14 25.14 25.14 25.14 0.0M
2024-10-04 25.38 25.38 25.38 25.38 0.0M
2024-10-03 25.39 25.41 25.39 25.41 0.0M
2024-10-02 25.41 25.58 25.41 25.58 0.0M
2024-10-01 25.72 25.92 25.63 25.71 0.0M
2024-09-30 25.59 25.94 25.59 25.94 0.0M
2024-09-27 25.92 25.92 25.86 25.86 0.0M
2024-09-26 25.93 25.93 25.80 25.80 0.0M
2024-09-25 26.06 26.06 26.00 26.00 0.0M
2024-09-24 26.16 26.16 26.16 26.16 0.0M
2024-09-23 26.11 26.17 26.11 26.17 0.0M
2024-09-20 25.96 25.96 25.90 25.90 0.0M
2024-09-19 25.92 26.02 25.92 26.02 0.0M
2024-09-18 26.01 26.02 26.01 26.02 0.0M
2024-09-17 26.30 26.86 26.18 26.18 0.0M
2024-09-16 26.26 26.26 26.26 26.26 0.0M
2024-09-13 26.19 26.19 26.19 26.19 0.0M
2024-09-12 25.90 25.90 25.90 25.90 0.0M
2024-09-11 25.80 25.80 25.80 25.80 0.0M
2024-09-10 25.77 25.77 25.77 25.77 0.0M
2024-09-06 25.19 25.19 25.19 25.19 0.0M
2024-09-05 25.23 25.23 25.23 25.23 0.0M
2024-09-04 25.33 25.33 25.33 25.33 0.0M
2024-09-03 25.20 25.20 25.20 25.20 0.0M
2024-08-30 25.32 25.32 25.32 25.32 0.0M
2024-08-29 25.04 25.04 25.04 25.04 0.0M
2024-08-28 25.02 25.09 25.02 25.09 0.0M
2024-08-27 25.07 25.16 25.07 25.16 0.0M
2024-08-26 25.06 25.06 25.06 25.06 0.0M
2024-08-23 25.12 25.12 25.12 25.12 0.0M
2024-08-22 24.64 24.65 24.61 24.65 0.0M
2024-08-21 24.60 24.60 24.60 24.60 0.0M
2024-08-20 24.46 24.50 24.46 24.50 0.0M
2024-08-19 24.50 24.50 24.50 24.50 0.0M
2024-08-16 24.30 24.30 24.30 24.30 0.0M
2024-08-15 24.34 24.34 24.34 24.34 0.0M
2024-08-14 24.39 24.39 24.39 24.39 0.0M
2024-08-13 24.27 24.27 24.27 24.27 0.0M
2024-08-12 24.05 24.05 24.05 24.05 0.0M
2024-08-08 24.10 24.10 24.10 24.10 0.0M
2024-08-07 23.92 23.92 23.83 23.83 0.0M
2024-08-06 23.95 23.95 23.95 23.95 0.0M
2024-08-05 23.48 23.48 23.48 23.48 0.0M
2024-08-02 24.15 24.15 24.15 24.15 0.0M
2024-08-01 24.13 24.13 24.13 24.13 0.0M
2024-07-31 23.95 23.95 23.95 23.95 0.0M
2024-07-30 23.96 24.06 23.96 24.06 0.0M
2024-07-29 23.92 23.94 23.92 23.94 0.0M
2024-07-26 23.72 23.72 23.72 23.72 0.0M
2024-07-24 23.43 23.43 23.43 23.43 0.0M
2024-07-23 23.82 23.82 23.82 23.82 0.0M
2024-07-22 23.83 23.83 23.83 23.83 0.0M
2024-07-19 23.53 23.53 23.53 23.53 0.0M
2024-07-18 23.57 23.57 23.57 23.57 0.0M
2024-07-17 23.71 23.71 23.71 23.71 0.0M
2024-07-16 23.59 23.59 23.59 23.59 0.0M
2024-07-15 23.33 23.33 23.33 23.33 0.0M
2024-07-12 23.21 23.21 23.21 23.21 0.0M
2024-07-11 23.02 23.02 23.02 23.02 0.0M
2024-07-10 22.46 22.46 22.46 22.46 0.0M
2024-07-09 22.26 22.26 22.26 22.26 0.0M
2024-07-08 22.25 22.25 22.25 22.25 0.0M
2024-07-05 22.21 22.21 22.21 22.21 0.0M
2024-07-03 22.16 22.16 22.16 22.16 0.0M
2024-07-02 22.10 22.12 22.10 22.12 0.0M
2024-07-01 22.03 22.03 22.03 22.03 0.0M
2024-06-28 22.20 22.20 22.20 22.20 0.0M
2024-06-27 22.01 22.01 22.01 22.01 0.0M
2024-06-26 21.85 21.85 21.85 21.85 0.0M
2024-06-25 21.90 21.90 21.90 21.90 0.0M
2024-06-24 22.15 22.28 22.15 22.16 0.0M
2024-06-21 21.95 21.99 21.92 21.99 0.0M
2024-06-20 21.93 21.93 21.93 21.93 0.0M
2024-06-18 21.95 21.97 21.95 21.97 0.0M
2024-06-17 21.81 21.81 21.81 21.81 0.0M
2024-06-14 21.85 21.85 21.85 21.85 0.0M
2024-06-13 21.89 21.89 21.89 21.89 0.0M
2024-06-12 22.04 22.04 21.76 21.76 0.0M
2024-06-11 21.60 21.60 21.60 21.60 0.0M
2024-06-10 21.65 21.65 21.65 21.65 0.0M
2024-06-07 21.60 21.60 21.60 21.60 0.0M
2024-06-06 21.83 21.83 21.83 21.83 0.0M
2024-06-04 21.89 21.92 21.79 21.86 0.0M
2024-06-03 21.77 21.78 21.61 21.63 0.9M
2024-05-31 21.73 21.73 21.73 21.73 0.0M
2024-05-30 21.29 21.35 21.29 21.35 0.0M
2024-05-29 21.02 21.02 21.02 21.02 0.0M
2024-05-28 21.26 21.26 21.26 21.26 0.0M
2024-05-24 21.38 21.38 21.38 21.38 0.0M
2024-05-23 21.42 21.42 21.35 21.35 0.0M
2024-05-22 21.81 21.81 21.81 21.81 0.0M
2024-05-21 21.98 21.98 21.98 21.98 0.0M
2024-05-20 22.10 22.10 21.99 21.99 0.0M
2024-05-17 22.09 22.09 22.09 22.09 0.0M
2024-05-16 22.09 22.09 22.09 22.09 0.0M
2024-05-15 22.04 22.05 22.04 22.05 0.0M
2024-05-14 21.84 21.84 21.84 21.84 0.0M
2024-05-13 21.65 21.67 21.65 21.67 0.0M
2024-05-10 21.61 21.64 21.61 21.64 0.0M
2024-05-09 21.48 21.66 21.36 21.66 0.0M
2024-05-08 21.22 21.22 21.21 21.21 0.0M
2024-05-07 21.12 21.32 21.12 21.32 0.0M
2024-05-06 21.14 21.14 21.14 21.14 0.0M
2024-05-02 20.92 20.92 20.92 20.92 0.0M
2024-05-01 20.60 20.60 20.60 20.60 0.0M
2024-04-30 20.63 20.63 20.63 20.63 0.0M
2024-04-29 21.03 21.03 21.03 21.03 0.0M
2024-04-26 20.96 20.96 20.84 20.84 0.0M
2024-04-25 20.83 20.83 20.83 20.83 0.0M
2024-04-24 20.94 20.94 20.94 20.94 0.0M
2024-04-23 20.95 20.95 20.95 20.95 0.0M
2024-04-22 20.83 20.83 20.79 20.79 0.0M
2024-04-19 20.56 20.62 20.56 20.62 0.0M
2024-04-18 20.52 20.52 20.52 20.52 0.0M
2024-04-17 20.57 20.57 20.57 20.57 0.0M
2024-04-16 20.80 20.80 20.74 20.74 0.0M
2024-04-15 20.89 20.95 20.87 20.95 0.0M
2024-04-11 21.53 21.53 21.53 21.53 0.0M
2024-04-10 21.98 21.98 21.42 21.54 0.0M
2024-04-09 22.22 22.32 22.22 22.32 0.0M
2024-04-08 22.03 22.06 22.02 22.05 0.0M
2024-04-05 21.60 21.84 21.60 21.82 0.0M
2024-04-04 22.10 22.19 21.79 21.79 0.0M
2024-04-03 21.84 21.95 21.81 21.86 0.0M
2024-04-02 21.80 21.83 21.75 21.83 0.0M
2024-04-01 22.06 22.06 22.06 22.06 0.0M
2024-03-28 22.42 22.45 22.34 22.42 0.0M
2024-03-27 22.28 22.28 22.28 22.28 0.0M
2024-03-26 21.81 21.81 21.81 21.81 0.0M
2024-03-25 21.88 21.88 21.88 21.88 0.0M
2024-03-22 22.01 22.01 22.01 22.01 0.0M
2024-03-21 22.19 22.29 22.19 22.29 0.0M
2024-03-20 22.17 22.17 22.17 22.17 0.0M
2024-03-19 22.02 22.02 22.02 22.02 0.0M
2024-03-18 22.06 22.06 21.85 22.01 0.0M
2024-03-15 22.00 22.00 22.00 22.00 0.0M
2024-03-14 21.94 22.05 21.94 22.05 0.0M
2024-03-13 22.38 22.38 22.38 22.38 0.0M
2024-03-12 22.46 22.55 22.46 22.55 0.0M
2024-03-11 22.59 22.59 22.59 22.59 0.0M
2024-03-07 22.38 22.44 22.38 22.44 0.0M
2024-03-06 22.34 22.34 22.34 22.34 0.0M
2024-03-05 22.48 22.48 22.30 22.30 0.0M
2024-03-04 22.55 22.55 22.55 22.55 0.0M
2024-03-01 22.15 22.33 22.15 22.33 0.0M
2024-02-29 22.14 22.14 22.14 22.14 0.0M
2024-02-28 22.03 22.03 22.03 22.03 0.0M
2024-02-27 21.95 21.95 21.95 21.95 0.0M
2024-02-26 21.95 21.95 21.95 21.95 0.0M
2024-02-23 22.19 22.19 22.19 22.19 0.0M
2024-02-22 22.28 22.30 22.28 22.30 0.0M
2024-02-21 22.22 22.22 22.22 22.22 0.0M
2024-02-20 22.04 22.04 22.04 22.04 0.0M
2024-02-16 22.22 22.24 22.14 22.14 0.0M
2024-02-14 21.67 21.80 21.67 21.74 0.0M
2024-02-13 21.36 21.54 21.36 21.54 0.0M
2024-02-12 21.95 21.95 21.91 21.91 0.0M
2024-02-09 21.91 21.91 21.91 21.91 0.0M
2024-02-08 21.76 21.85 21.76 21.84 0.0M
2024-02-07 21.66 21.66 21.66 21.66 0.0M
2024-02-06 21.69 21.74 21.69 21.74 0.0M
2024-02-05 21.46 21.52 21.44 21.52 0.0M
2024-02-02 21.82 21.94 21.82 21.94 0.0M
2024-02-01 22.17 22.17 22.17 22.17 0.0M
2024-01-31 22.11 22.11 21.82 21.82 0.0M
2024-01-30 21.98 21.98 21.98 21.98 0.0M
2024-01-29 22.07 22.07 22.07 22.07 0.0M
2024-01-26 21.94 21.94 21.94 21.94 0.0M
2024-01-25 21.96 22.11 21.93 21.93 0.0M
2024-01-24 21.73 21.73 21.73 21.73 0.0M
2024-01-23 22.00 22.10 21.98 22.10 0.0M
2024-01-22 22.22 22.22 22.22 22.22 0.0M
2024-01-19 21.89 22.13 21.89 22.13 0.0M
2024-01-18 21.80 21.84 21.80 21.84 0.0M
2024-01-17 21.99 21.99 21.99 21.99 0.0M
2024-01-16 22.43 22.43 22.40 22.42 0.0M
2024-01-12 22.53 22.58 22.53 22.58 0.0M
2024-01-11 22.43 22.43 22.43 22.43 0.0M
2024-01-10 22.40 22.79 22.40 22.57 0.0M
2024-01-09 22.49 22.56 22.49 22.50 0.0M
2024-01-08 22.51 22.60 22.51 22.60 0.0M
2024-01-05 22.28 22.31 22.28 22.31 0.0M
2024-01-04 22.36 22.36 22.36 22.36 0.0M
2024-01-03 22.70 22.70 22.58 22.58 0.0M
2024-01-02 22.82 22.82 22.82 22.82 0.0M