MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JPRE — JPMorgan Realty Income ETF
NYSE ArcaJPMorgan Realty Income ETF
$49.08
-0.27(-0.55%)
- O
- 49.15
- H
- 49.37
- L
- 48.92
- V
- 20.46K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$49.08
Period Return+5.91%
Period High$55.23
Period Low$46.12
Avg Daily Volume26.7K
Total Trading Days365
JPRE — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $49.15 | $49.37 | $48.92 | $49.08 | $-0.27 | -0.55% | 20,462 | $49.18 | $48.92 $49.37 |
| Oct 2, 2026 | $49.15 | $49.60 | $49.15 | $49.35 | +$0.22 | +0.45% | 35,599 | $49.40 | $49.15 $49.60 |
| Oct 1, 2026 | $49.33 | $49.33 | $48.86 | $49.13 | $-0.28 | -0.57% | 41,545 | $49.00 | $48.86 $49.33 |
| Sep 30, 2026 | $49.72 | $49.72 | $49.39 | $49.41 | $-0.53 | -1.06% | 75,673 | $49.44 | $49.39 $49.72 |
| Sep 29, 2026 | $50.03 | $50.06 | $49.69 | $49.94 | +$0.03 | +0.06% | 15,569 | $49.80 | $49.69 $50.06 |
| Sep 28, 2026 | $50.17 | $50.20 | $49.76 | $49.91 | $-0.11 | -0.22% | 25,320 | $49.99 | $49.76 $50.20 |
| Sep 25, 2026 | $50.16 | $50.16 | $49.79 | $50.02 | $-0.14 | -0.28% | 16,713 | $50.00 | $49.79 $50.16 |
| Sep 24, 2026 | $50.49 | $50.57 | $50.13 | $50.16 | $-0.12 | -0.24% | 19,406 | $50.36 | $50.13 $50.57 |
| Sep 23, 2026 | $50.68 | $50.68 | $50.28 | $50.28 | $-0.67 | -1.31% | 7,534 | $50.55 | $50.28 $50.68 |
| Sep 22, 2026 | $51.09 | $51.09 | $50.85 | $50.95 | $-0.40 | -0.78% | 11,520 | $51.00 | $50.85 $51.09 |
| Sep 21, 2026 | $51.18 | $51.40 | $51.18 | $51.35 | +$0.49 | +0.96% | 13,747 | $51.32 | $51.18 $51.40 |
| Sep 18, 2026 | $51.03 | $51.07 | $50.86 | $50.86 | $-0.45 | -0.88% | 17,893 | $50.99 | $50.86 $51.07 |
| Sep 17, 2026 | $51.38 | $51.43 | $51.14 | $51.31 | +$0.18 | +0.36% | 11,359 | $51.31 | $51.14 $51.43 |
| Sep 16, 2026 | $51.37 | $51.80 | $50.96 | $51.13 | $-0.14 | -0.28% | 13,424 | $51.39 | $50.96 $51.80 |
| Sep 15, 2026 | $51.41 | $51.41 | $51.07 | $51.27 | $-0.06 | -0.11% | 7,285 | $51.23 | $51.07 $51.41 |
| Sep 14, 2026 | $51.22 | $51.49 | $51.22 | $51.33 | $-0.38 | -0.74% | 8,280 | $51.30 | $51.22 $51.49 |
| Sep 11, 2026 | $51.71 | $51.87 | $51.64 | $51.71 | +$0.35 | +0.68% | 5,024 | $51.74 | $51.64 $51.87 |
| Sep 10, 2026 | $51.78 | $51.90 | $51.24 | $51.36 | $-0.40 | -0.78% | 12,209 | $51.37 | $51.24 $51.90 |
| Sep 9, 2026 | $52.28 | $52.28 | $51.63 | $51.76 | $-0.50 | -0.96% | 8,071 | $51.76 | $51.63 $52.28 |
| Sep 8, 2026 | $52.13 | $52.49 | $52.04 | $52.27 | +$0.15 | +0.28% | 6,527 | $52.27 | $52.04 $52.49 |
| Sep 4, 2026 | $52.44 | $52.58 | $52.12 | $52.12 | $-0.39 | -0.74% | 23,479 | $52.44 | $52.12 $52.58 |
| Sep 3, 2026 | $52.23 | $52.51 | $52.03 | $52.51 | +$0.44 | +0.85% | 9,306 | $52.29 | $52.03 $52.51 |
| Sep 2, 2026 | $52.08 | $52.17 | $52.03 | $52.07 | $-0.32 | -0.61% | 8,607 | $52.07 | $52.03 $52.17 |
| Sep 1, 2026 | $52.32 | $52.51 | $52.21 | $52.39 | +$0.03 | +0.06% | 18,614 | $52.35 | $52.21 $52.51 |
| Aug 31, 2026 | $52.68 | $52.68 | $52.00 | $52.36 | $-0.32 | -0.61% | 100,650 | $52.32 | $52.00 $52.68 |
| Aug 28, 2026 | $53.35 | $53.35 | $52.68 | $52.68 | $-0.42 | -0.79% | 7,324 | $52.89 | $52.68 $53.35 |
| Aug 27, 2026 | $53.36 | $53.42 | $53.01 | $53.10 | $-0.49 | -0.92% | 8,097 | $53.15 | $53.01 $53.42 |
| Aug 26, 2026 | $53.74 | $53.74 | $53.57 | $53.59 | $-0.20 | -0.38% | 4,231 | $53.64 | $53.57 $53.74 |
| Aug 25, 2026 | $53.57 | $53.89 | $53.57 | $53.80 | +$0.13 | +0.24% | 6,306 | $53.82 | $53.57 $53.89 |
| Aug 24, 2026 | $53.51 | $53.67 | $53.24 | $53.67 | +$0.26 | +0.48% | 4,370 | $53.50 | $53.24 $53.67 |