Skip to main content
logo
Jensen Quality Growth ETF (JGRW)
NYSEARCA: JGRW · Real-Time Price · USD
27.34
+0.18 (0.66%)
Oct 24, 2025, 4:00 PM EDT - Market closed

JGRW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202527.3627.4027.3427.3427.340.67%1,406
Oct 23, 202527.1927.2027.1427.1627.160.18%4,966
Oct 22, 202527.2327.2327.0527.1127.11-0.13%1,516
Oct 21, 202527.1427.1727.1327.1527.150.08%3,857
Oct 20, 202527.0427.1527.0327.1227.121.15%1,786
Oct 17, 202526.6926.8526.6926.8226.820.85%5,684
Oct 16, 202526.9026.9226.5926.5926.59-0.99%1,054
Oct 15, 202526.9526.9826.8626.8626.86-0.16%7,791
Oct 14, 202526.6826.9726.6726.9026.900.28%10,778
Oct 13, 202526.8626.8626.8226.8226.820.52%6,301
Oct 10, 202527.2627.2626.6926.6926.69-1.83%699
Oct 9, 202527.4027.4027.1627.1827.18-0.72%1,602
Oct 8, 202527.3327.3927.3327.3827.380.40%7,604
Oct 7, 202527.3827.3827.2627.2727.27-0.38%806
Oct 6, 202527.3927.4027.3227.3827.380.09%1,296
Oct 3, 202527.3127.4527.3027.3527.350.25%3,395
Oct 2, 202527.3227.3427.2027.2827.28-0.26%4,109
Oct 1, 202527.1827.4027.0927.3527.350.25%1,275
Sep 30, 202527.1127.3027.1127.2927.290.70%8,079
Sep 29, 202527.1827.1827.1027.1027.100.12%8,321
Sep 26, 202527.0027.1027.0027.0627.060.51%5,069
Sep 25, 202526.9526.9526.8526.9326.93-0.68%2,422
Sep 24, 202527.2427.2527.1127.1127.11-0.43%6,815
Sep 23, 202527.4227.4227.1627.2327.23-0.98%6,057
Sep 22, 202527.2727.5027.2727.5027.500.63%5,389
Sep 19, 202527.2827.3327.1927.3327.330.62%1,504
Sep 18, 202527.2327.2427.1627.1627.160.63%1,439
Sep 17, 202526.9527.1726.9526.9926.99-10,765
Sep 16, 202527.0027.0126.9726.9926.99-0.05%2,450
Sep 15, 202527.0227.0826.9527.0027.00-0.04%3,583
Sep 12, 202527.0427.0626.9827.0227.02-0.41%4,531
Sep 11, 202526.9227.1626.9227.1327.111.45%5,177
Sep 10, 202526.7026.7426.7026.7426.72-1.05%2,632
Sep 9, 202527.0127.0227.0127.0227.000.10%827
Sep 8, 202526.9327.0326.9126.9926.980.20%7,739
Sep 5, 202527.1027.1026.8426.9426.92-0.37%6,329
Sep 4, 202526.8827.0426.8827.0427.020.90%9,926
Sep 3, 202526.7226.8026.7026.8026.780.83%3,219
Sep 2, 202526.6026.6826.3926.5826.56-0.92%27,856
Aug 29, 202526.8826.8826.8326.8326.81-0.34%1,077
Aug 28, 202526.8326.9226.8326.9226.900.25%724
Aug 27, 202526.8026.8626.7526.8526.830.34%5,372
Aug 26, 202526.7826.7826.6826.7626.740.04%2,533
Aug 25, 202526.8026.8226.7526.7526.73-0.57%2,475
Aug 22, 202526.7726.9326.7726.9026.890.62%597
Aug 21, 202526.8026.8026.6326.7426.72-0.37%9,041
Aug 20, 202526.8326.8926.7926.8426.82-0.07%9,275
Aug 19, 202526.9726.9726.8126.8626.840.13%2,915
Aug 18, 202526.8426.8826.7926.8226.80-0.19%8,219
Aug 15, 202526.8726.8926.7926.8726.850.09%18,153