Jensen Quality Growth ETF (JGRW)
NYSEARCA: JGRW · Real-Time Price · USD
26.28
+0.09 (0.34%)
Jun 27, 2025, 4:00 PM - Market closed
JGRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.34 | 26.41 | 26.21 | 26.28 | 26.28 | 0.34% | 3,399 |
| Jun 26, 2025 | 26.17 | 26.20 | 26.17 | 26.19 | 26.19 | 0.40% | 5,656 |
| Jun 25, 2025 | 26.22 | 26.22 | 26.09 | 26.09 | 26.09 | -0.37% | 19,484 |
| Jun 24, 2025 | 26.01 | 26.20 | 26.01 | 26.18 | 26.18 | 1.21% | 4,127 |
| Jun 23, 2025 | 25.70 | 25.87 | 25.68 | 25.87 | 25.87 | 0.72% | 1,847 |
| Jun 20, 2025 | 25.88 | 25.88 | 25.56 | 25.68 | 25.68 | -0.67% | 24,881 |
| Jun 18, 2025 | 26.07 | 26.08 | 25.86 | 25.86 | 25.80 | -0.83% | 25,262 |
| Jun 17, 2025 | 26.19 | 26.21 | 26.05 | 26.07 | 26.01 | -0.72% | 1,989 |
| Jun 16, 2025 | 26.32 | 26.33 | 26.23 | 26.26 | 26.20 | 0.59% | 4,958 |
| Jun 13, 2025 | 26.32 | 26.41 | 26.11 | 26.11 | 26.05 | -1.62% | 11,096 |
| Jun 12, 2025 | 26.40 | 26.54 | 26.40 | 26.54 | 26.48 | 0.34% | 15,179 |
| Jun 11, 2025 | 26.59 | 26.59 | 26.45 | 26.45 | 26.39 | -0.21% | 433 |
| Jun 10, 2025 | 26.38 | 26.54 | 26.37 | 26.51 | 26.45 | 0.36% | 10,604 |
| Jun 9, 2025 | 26.38 | 26.49 | 26.38 | 26.41 | 26.35 | -0.47% | 2,821 |
| Jun 6, 2025 | 26.53 | 26.64 | 26.49 | 26.54 | 26.48 | 0.79% | 24,049 |
| Jun 5, 2025 | 26.40 | 26.41 | 26.33 | 26.33 | 26.27 | -0.22% | 14,601 |
| Jun 4, 2025 | 26.42 | 26.44 | 26.39 | 26.39 | 26.33 | 0.07% | 1,531 |
| Jun 3, 2025 | 26.24 | 26.37 | 26.24 | 26.37 | 26.31 | 0.30% | 1,524 |
| Jun 2, 2025 | 26.09 | 26.29 | 26.09 | 26.29 | 26.23 | -0.08% | 1,892 |
| May 30, 2025 | 26.11 | 26.31 | 26.11 | 26.31 | 26.25 | 0.45% | 1,343 |
| May 29, 2025 | 26.19 | 26.21 | 26.17 | 26.19 | 26.13 | 0.20% | 1,463 |
| May 28, 2025 | 26.32 | 26.32 | 26.14 | 26.14 | 26.08 | -0.65% | 3,888 |
| May 27, 2025 | 26.19 | 26.33 | 26.18 | 26.31 | 26.25 | 1.79% | 7,499 |
| May 23, 2025 | 25.84 | 25.95 | 25.81 | 25.85 | 25.79 | -0.68% | 2,883 |
| May 22, 2025 | 25.98 | 26.09 | 25.98 | 26.02 | 25.97 | 0.06% | 10,228 |
| May 21, 2025 | 26.23 | 26.32 | 26.01 | 26.01 | 25.95 | -1.26% | 8,476 |
| May 20, 2025 | 26.37 | 26.40 | 26.32 | 26.34 | 26.28 | -0.37% | 1,604 |
| May 19, 2025 | 26.27 | 26.44 | 26.27 | 26.44 | 26.38 | 0.33% | 3,374 |
| May 16, 2025 | 26.15 | 26.35 | 26.15 | 26.35 | 26.29 | 0.80% | 24,052 |
| May 15, 2025 | 26.10 | 26.16 | 26.08 | 26.14 | 26.08 | 0.85% | 4,266 |
| May 14, 2025 | 25.90 | 25.92 | 25.86 | 25.92 | 25.86 | 0.01% | 6,061 |
| May 13, 2025 | 25.98 | 25.99 | 25.92 | 25.92 | 25.86 | -0.33% | 1,385 |
| May 12, 2025 | 26.09 | 26.09 | 25.84 | 26.00 | 25.95 | 1.89% | 3,460 |
| May 9, 2025 | 25.63 | 25.63 | 25.46 | 25.52 | 25.46 | -0.34% | 1,431,110 |
| May 8, 2025 | 25.64 | 25.83 | 25.60 | 25.61 | 25.55 | 0.60% | 9,671 |
| May 7, 2025 | 25.46 | 25.48 | 25.31 | 25.46 | 25.40 | 0.30% | 9,971 |
| May 6, 2025 | 25.33 | 25.44 | 25.33 | 25.38 | 25.32 | -0.67% | 3,064 |
| May 5, 2025 | 25.52 | 25.66 | 25.52 | 25.55 | 25.49 | 0.04% | 148,715 |
| May 2, 2025 | 25.54 | 25.64 | 25.43 | 25.54 | 25.48 | 1.08% | 21,292 |
| May 1, 2025 | 25.27 | 25.47 | 25.26 | 25.27 | 25.21 | 0.06% | 26,979 |
| Apr 30, 2025 | 24.71 | 25.25 | 24.71 | 25.25 | 25.19 | 1.12% | 8,146 |
| Apr 29, 2025 | 24.91 | 25.10 | 24.89 | 24.97 | 24.91 | 0.40% | 38,822 |
| Apr 28, 2025 | 24.89 | 24.91 | 24.67 | 24.87 | 24.82 | 0.08% | 22,545 |
| Apr 25, 2025 | 24.70 | 24.85 | 24.70 | 24.85 | 24.80 | 0.32% | 27,647 |
| Apr 24, 2025 | 24.66 | 24.81 | 24.62 | 24.77 | 24.72 | 1.34% | 9,552 |
| Apr 23, 2025 | 24.44 | 24.59 | 24.40 | 24.44 | 24.39 | 1.09% | 16,504 |
| Apr 22, 2025 | 23.77 | 24.20 | 23.77 | 24.18 | 24.13 | 2.87% | 22,174 |
| Apr 21, 2025 | 23.31 | 23.51 | 23.29 | 23.51 | 23.45 | -2.41% | 6,756 |
| Apr 17, 2025 | 24.16 | 24.29 | 24.09 | 24.09 | 24.03 | -1.08% | 4,899 |
| Apr 16, 2025 | 24.59 | 24.64 | 24.16 | 24.35 | 24.29 | -1.34% | 9,471 |