Skip to main content
logo
Jensen Quality Growth ETF (JGRW)
NYSEARCA: JGRW · Real-Time Price · USD
27.29
+0.03 (0.13%)
Jan 8, 2026, 4:00 PM EST - Market closed

JGRW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202627.3027.3327.2527.3027.290.11%48,512
Jan 7, 202627.2527.3827.2527.2627.260.03%10,872
Jan 6, 202627.1427.2627.1027.2627.260.85%4,348
Jan 5, 202627.0327.1027.0127.0327.030.72%3,810
Jan 2, 202627.1127.1126.7926.8326.83-0.86%3,669
Dec 31, 202527.2627.2627.0727.0727.06-0.79%3,708
Dec 30, 202527.2427.3327.2327.2827.28-0.15%5,328
Dec 29, 202527.3027.4227.2327.3227.320.02%37,939
Dec 26, 202527.3527.3727.3027.3227.320.04%4,929
Dec 24, 202527.2627.3527.2427.3127.310.20%58,325
Dec 23, 202527.1127.2827.0727.2527.250.63%120,549
Dec 22, 202527.1327.2527.0627.0827.080.30%75,351
Dec 19, 202526.9527.0426.8927.0027.000.35%60,952
Dec 18, 202526.9027.0426.8626.9126.910.76%38,703
Dec 17, 202526.9526.9526.6926.7126.71-0.92%2,297
Dec 16, 202526.8926.9526.8226.9526.950.10%3,624
Dec 15, 202527.0427.0426.9026.9326.92-0.02%19,766
Dec 12, 202527.0227.0326.8926.9326.93-0.26%34,213
Dec 11, 202526.9727.0726.8627.0027.000.17%6,409
Dec 10, 202526.8227.0026.8226.9626.950.24%7,601
Dec 9, 202526.9927.0326.8726.8926.89-0.17%12,934
Dec 8, 202527.0427.0426.9126.9426.94-0.80%29,877
Dec 5, 202527.2427.2527.1527.1527.150.17%12,865
Dec 4, 202527.1527.1527.0627.1127.11-0.25%8,387
Dec 3, 202527.1227.2327.1227.1827.180.16%2,150
Dec 2, 202527.1627.2027.1227.1327.130.16%42,326
Dec 1, 202527.0827.2227.0827.0927.09-0.46%25,143
Nov 28, 202527.2027.2227.1827.2227.220.09%1,349
Nov 26, 202527.1327.2827.1127.1927.190.20%91,228
Nov 25, 202526.8727.2426.8427.1427.141.18%81,202
Nov 24, 202526.7726.8926.7726.8226.820.76%91,712
Nov 21, 202526.5026.7726.4326.6226.620.81%15,313
Nov 20, 202526.9726.9726.4026.4026.40-1.00%69,735
Nov 19, 202526.5526.7426.5326.6726.670.55%103,891
Nov 18, 202526.5226.6526.5026.5326.52-0.40%143,259
Nov 17, 202526.8226.8726.6026.6326.63-0.81%79,902
Nov 14, 202526.9126.9426.8526.8526.85-0.21%9,335
Nov 13, 202527.1027.1026.9026.9026.87-0.66%13,991
Nov 12, 202527.0827.0827.0827.0827.050.27%60
Nov 11, 202526.8127.0826.8127.0126.980.45%320,082
Nov 10, 202526.7726.9226.6826.8926.861.32%52,208
Nov 7, 202526.3926.6526.3226.5426.51-0.07%135,069
Nov 6, 202526.6226.6426.4926.5626.53-0.99%217,209
Nov 5, 202526.9426.9826.8226.8226.79-0.21%69,296
Nov 4, 202526.8326.9226.8326.8826.85-0.52%100,467
Nov 3, 202526.9627.0426.8727.0226.990.07%74,388
Oct 31, 202527.0227.0526.9427.0026.97-0.29%12,434
Oct 30, 202527.1527.2227.0827.0827.04-0.42%18,941
Oct 29, 202527.5227.5227.1927.1927.16-1.24%7,315
Oct 28, 202527.5727.5727.5327.5327.50-0.24%234