Jensen Quality Growth ETF (JGRW)
NYSEARCA: JGRW · Real-Time Price · USD
25.32
0.00 (0.00%)
Mar 16, 2026, 4:00 PM EDT - Market open
JGRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 25.25 | 25.41 | 25.25 | 25.32 | 25.32 | 1.24% | 27,819 |
| Mar 13, 2026 | 25.34 | 25.34 | 25.01 | 25.01 | 25.01 | -0.79% | 58,744 |
| Mar 12, 2026 | 25.55 | 25.55 | 25.21 | 25.21 | 25.20 | -1.54% | 3,489 |
| Mar 11, 2026 | 25.78 | 25.78 | 25.58 | 25.61 | 25.59 | -0.60% | 26,067 |
| Mar 10, 2026 | 25.90 | 25.98 | 25.76 | 25.76 | 25.75 | -0.87% | 12,808 |
| Mar 9, 2026 | 25.50 | 26.01 | 25.50 | 25.99 | 25.97 | 0.73% | 10,468 |
| Mar 6, 2026 | 25.78 | 25.80 | 25.75 | 25.80 | 25.78 | -0.74% | 930 |
| Mar 5, 2026 | 26.13 | 26.13 | 25.86 | 25.99 | 25.98 | -0.78% | 27,396 |
| Mar 4, 2026 | 26.13 | 26.22 | 26.13 | 26.20 | 26.18 | 0.67% | 6,734 |
| Mar 3, 2026 | 25.90 | 26.08 | 25.85 | 26.02 | 26.01 | -0.85% | 3,544 |
| Mar 2, 2026 | 26.17 | 26.31 | 26.15 | 26.24 | 26.23 | 0.24% | 44,509 |
| Feb 27, 2026 | 26.00 | 26.18 | 25.99 | 26.18 | 26.17 | -0.15% | 4,725 |
| Feb 26, 2026 | 26.19 | 26.22 | 26.02 | 26.22 | 26.21 | 0.10% | 14,914 |
| Feb 25, 2026 | 26.01 | 26.23 | 26.01 | 26.20 | 26.18 | 0.98% | 6,816 |
| Feb 24, 2026 | 25.71 | 25.94 | 25.71 | 25.94 | 25.93 | 0.78% | 6,344 |
| Feb 23, 2026 | 25.94 | 26.01 | 25.73 | 25.74 | 25.73 | -0.92% | 8,571 |
| Feb 20, 2026 | 25.69 | 25.98 | 25.69 | 25.98 | 25.97 | 0.81% | 10,714 |
| Feb 19, 2026 | 25.76 | 25.77 | 25.68 | 25.77 | 25.76 | -0.52% | 3,288 |
| Feb 18, 2026 | 25.71 | 25.95 | 25.71 | 25.91 | 25.89 | 0.92% | 47,403 |
| Feb 17, 2026 | 25.74 | 25.74 | 25.66 | 25.67 | 25.66 | 0.27% | 1,400 |
| Feb 13, 2026 | 25.71 | 25.87 | 25.60 | 25.60 | 25.59 | -0.54% | 12,029 |
| Feb 12, 2026 | 26.18 | 26.18 | 25.71 | 25.74 | 25.73 | -1.25% | 15,062 |
| Feb 11, 2026 | 26.24 | 26.26 | 25.98 | 26.07 | 26.05 | -0.55% | 14,399 |
| Feb 10, 2026 | 26.30 | 26.30 | 26.19 | 26.21 | 26.20 | -0.11% | 42,153 |
| Feb 9, 2026 | 26.18 | 26.30 | 26.18 | 26.24 | 26.23 | - | 12,483 |
| Feb 6, 2026 | 26.12 | 26.24 | 26.12 | 26.24 | 26.23 | 0.99% | 20,331 |
| Feb 5, 2026 | 26.12 | 26.18 | 25.92 | 25.99 | 25.97 | -1.29% | 13,815 |
| Feb 4, 2026 | 26.34 | 26.41 | 26.19 | 26.32 | 26.31 | 0.59% | 47,034 |
| Feb 3, 2026 | 26.43 | 26.44 | 26.09 | 26.17 | 26.16 | -2.35% | 11,968 |
| Feb 2, 2026 | 26.75 | 26.92 | 26.75 | 26.80 | 26.79 | 0.11% | 82,265 |
| Jan 30, 2026 | 26.91 | 26.91 | 26.69 | 26.77 | 26.76 | -0.87% | 8,215 |
| Jan 29, 2026 | 27.17 | 27.17 | 26.70 | 27.00 | 26.99 | -0.65% | 15,511 |
| Jan 28, 2026 | 27.19 | 27.45 | 27.03 | 27.18 | 27.17 | 0.07% | 56,284 |
| Jan 27, 2026 | 27.20 | 27.23 | 27.16 | 27.16 | 27.15 | -0.07% | 9,746 |
| Jan 26, 2026 | 26.90 | 27.19 | 26.90 | 27.18 | 27.17 | 1.06% | 14,890 |
| Jan 23, 2026 | 26.76 | 26.94 | 26.76 | 26.90 | 26.88 | 0.47% | 32,826 |
| Jan 22, 2026 | 26.83 | 26.89 | 26.77 | 26.77 | 26.76 | 0.49% | 3,049 |
| Jan 21, 2026 | 26.59 | 26.80 | 26.47 | 26.64 | 26.63 | 0.75% | 3,672 |
| Jan 20, 2026 | 26.73 | 26.73 | 26.44 | 26.44 | 26.43 | -2.33% | 1,993 |
| Jan 16, 2026 | 27.12 | 27.13 | 27.04 | 27.07 | 27.06 | -0.01% | 4,841 |
| Jan 15, 2026 | 27.24 | 27.24 | 27.04 | 27.08 | 27.06 | 0.26% | 6,130 |
| Jan 14, 2026 | 26.99 | 27.03 | 26.86 | 27.01 | 26.99 | -0.77% | 15,472 |
| Jan 13, 2026 | 27.25 | 27.29 | 27.14 | 27.22 | 27.20 | -0.72% | 9,761 |
| Jan 12, 2026 | 27.39 | 27.43 | 27.38 | 27.41 | 27.40 | -0.31% | 8,279 |
| Jan 9, 2026 | 27.38 | 27.55 | 27.38 | 27.50 | 27.48 | 0.74% | 2,162 |
| Jan 8, 2026 | 27.30 | 27.33 | 27.25 | 27.30 | 27.28 | 0.11% | 48,512 |
| Jan 7, 2026 | 27.25 | 27.38 | 27.25 | 27.26 | 27.25 | 0.03% | 10,872 |
| Jan 6, 2026 | 27.14 | 27.26 | 27.10 | 27.26 | 27.24 | 0.85% | 4,348 |
| Jan 5, 2026 | 27.03 | 27.10 | 27.01 | 27.03 | 27.01 | 0.72% | 3,811 |
| Jan 2, 2026 | 27.11 | 27.11 | 26.79 | 26.83 | 26.82 | -0.86% | 3,669 |