Jensen Quality Growth ETF (JGRW)
NYSEARCA: JGRW · Real-Time Price · USD
26.90
+0.16 (0.61%)
Aug 22, 2025, 4:00 PM - Market closed
JGRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 26.77 | 26.93 | 26.77 | 26.90 | 26.90 | 0.62% | 597 |
| Aug 21, 2025 | 26.80 | 26.80 | 26.63 | 26.74 | 26.74 | -0.37% | 9,041 |
| Aug 20, 2025 | 26.83 | 26.89 | 26.79 | 26.84 | 26.84 | -0.07% | 9,275 |
| Aug 19, 2025 | 26.97 | 26.97 | 26.81 | 26.86 | 26.86 | 0.13% | 2,915 |
| Aug 18, 2025 | 26.84 | 26.88 | 26.79 | 26.82 | 26.82 | -0.19% | 8,219 |
| Aug 15, 2025 | 26.87 | 26.89 | 26.79 | 26.87 | 26.87 | 0.09% | 18,153 |
| Aug 14, 2025 | 26.83 | 26.86 | 26.83 | 26.85 | 26.85 | -0.01% | 1,065 |
| Aug 13, 2025 | 26.84 | 26.88 | 26.84 | 26.85 | 26.85 | 0.46% | 11,443 |
| Aug 12, 2025 | 26.61 | 26.73 | 26.61 | 26.73 | 26.73 | 0.69% | 4,783 |
| Aug 11, 2025 | 26.70 | 26.70 | 26.54 | 26.54 | 26.54 | -0.68% | 5,622 |
| Aug 8, 2025 | 26.65 | 26.75 | 26.60 | 26.73 | 26.73 | 0.62% | 5,466 |
| Aug 7, 2025 | 26.79 | 26.85 | 26.45 | 26.56 | 26.56 | -0.18% | 17,236 |
| Aug 6, 2025 | 26.55 | 26.70 | 26.55 | 26.61 | 26.61 | 0.29% | 16,357 |
| Aug 5, 2025 | 26.61 | 26.65 | 26.51 | 26.53 | 26.53 | -0.52% | 32,477 |
| Aug 4, 2025 | 26.61 | 26.67 | 26.60 | 26.67 | 26.67 | 1.59% | 3,683 |
| Aug 1, 2025 | 26.41 | 26.41 | 26.22 | 26.25 | 26.25 | -1.19% | 5,513 |
| Jul 31, 2025 | 26.87 | 26.89 | 26.57 | 26.57 | 26.57 | -0.60% | 3,351 |
| Jul 30, 2025 | 26.92 | 26.92 | 26.69 | 26.73 | 26.73 | -0.36% | 16,301 |
| Jul 29, 2025 | 26.88 | 26.88 | 26.82 | 26.83 | 26.83 | 0.22% | 1,551 |
| Jul 28, 2025 | 26.81 | 26.84 | 26.77 | 26.77 | 26.77 | -0.28% | 5,412 |
| Jul 25, 2025 | 26.78 | 26.84 | 26.77 | 26.84 | 26.84 | 0.60% | 8,205 |
| Jul 24, 2025 | 26.70 | 26.72 | 26.68 | 26.68 | 26.68 | 0.33% | 4,353 |
| Jul 23, 2025 | 26.50 | 26.59 | 26.47 | 26.59 | 26.59 | 0.46% | 5,640 |
| Jul 22, 2025 | 26.39 | 26.47 | 26.36 | 26.47 | 26.47 | 0.03% | 2,315 |
| Jul 21, 2025 | 26.62 | 26.62 | 26.46 | 26.46 | 26.46 | 0.26% | 27,569 |
| Jul 18, 2025 | 26.52 | 26.52 | 26.33 | 26.39 | 26.39 | 0.11% | 13,245 |
| Jul 17, 2025 | 26.30 | 26.40 | 26.30 | 26.36 | 26.36 | -0.02% | 7,306 |
| Jul 16, 2025 | 26.23 | 26.37 | 26.11 | 26.37 | 26.37 | 0.50% | 6,745 |
| Jul 15, 2025 | 26.33 | 26.37 | 26.24 | 26.24 | 26.24 | -0.57% | 8,218 |
| Jul 14, 2025 | 26.41 | 26.45 | 26.39 | 26.39 | 26.39 | 0.16% | 1,973 |
| Jul 11, 2025 | 26.42 | 26.42 | 26.34 | 26.35 | 26.35 | -0.75% | 5,413 |
| Jul 10, 2025 | 26.53 | 26.63 | 26.53 | 26.55 | 26.55 | -0.11% | 13,183 |
| Jul 9, 2025 | 26.61 | 26.61 | 26.46 | 26.58 | 26.58 | 0.35% | 14,541 |
| Jul 8, 2025 | 26.56 | 26.56 | 26.47 | 26.48 | 26.48 | -0.17% | 3,891 |
| Jul 7, 2025 | 26.71 | 26.71 | 26.48 | 26.53 | 26.53 | -0.80% | 5,328 |
| Jul 3, 2025 | 26.62 | 26.74 | 26.62 | 26.74 | 26.74 | 0.56% | 2,689 |
| Jul 2, 2025 | 26.47 | 26.77 | 26.39 | 26.59 | 26.59 | 0.34% | 20,343 |
| Jul 1, 2025 | 26.41 | 26.62 | 26.41 | 26.50 | 26.50 | -0.05% | 3,628 |
| Jun 30, 2025 | 26.33 | 26.51 | 26.33 | 26.51 | 26.51 | 0.89% | 11,164 |
| 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 |