Jensen Quality Growth ETF (JGRW)
NYSEARCA: JGRW · Real-Time Price · USD
26.25
-0.32 (-1.19%)
Aug 1, 2025, 4:00 PM - Market closed

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202526.4126.4126.2226.2526.25-1.19%5,513
Jul 31, 202526.8726.8926.5726.5726.57-0.60%3,351
Jul 30, 202526.9226.9226.6926.7326.73-0.36%16,301
Jul 29, 202526.8826.8826.8226.8326.830.22%1,551
Jul 28, 202526.8126.8426.7726.7726.77-0.28%5,412
Jul 25, 202526.7826.8426.7726.8426.840.60%8,205
Jul 24, 202526.7026.7226.6826.6826.680.33%4,353
Jul 23, 202526.5026.5926.4726.5926.590.46%5,640
Jul 22, 202526.3926.4726.3626.4726.470.03%2,315
Jul 21, 202526.6226.6226.4626.4626.460.26%27,569
Jul 18, 202526.5226.5226.3326.3926.390.11%13,245
Jul 17, 202526.3026.4026.3026.3626.36-0.02%7,306
Jul 16, 202526.2326.3726.1126.3726.370.50%6,745
Jul 15, 202526.3326.3726.2426.2426.24-0.57%8,218
Jul 14, 202526.4126.4526.3926.3926.390.16%1,973
Jul 11, 202526.4226.4226.3426.3526.35-0.75%5,413
Jul 10, 202526.5326.6326.5326.5526.55-0.11%13,183
Jul 9, 202526.6126.6126.4626.5826.580.35%14,541
Jul 8, 202526.5626.5626.4726.4826.48-0.17%3,891
Jul 7, 202526.7126.7126.4826.5326.53-0.80%5,328
Jul 3, 202526.6226.7426.6226.7426.740.56%2,689
Jul 2, 202526.4726.7726.3926.5926.590.34%20,343
Jul 1, 202526.4126.6226.4126.5026.50-0.05%3,628
Jun 30, 202526.3326.5126.3326.5126.510.89%11,164
Jun 27, 202526.3426.4126.2126.2826.280.34%3,399
Jun 26, 202526.1726.2026.1726.1926.190.40%5,656
Jun 25, 202526.2226.2226.0926.0926.09-0.37%19,484
Jun 24, 202526.0126.2026.0126.1826.181.21%4,127
Jun 23, 202525.7025.8725.6825.8725.870.72%1,847
Jun 20, 202525.8825.8825.5625.6825.68-0.67%24,881
Jun 18, 202526.0726.0825.8625.8625.80-0.83%25,262
Jun 17, 202526.1926.2126.0526.0726.01-0.72%1,989
Jun 16, 202526.3226.3326.2326.2626.200.59%4,958
Jun 13, 202526.3226.4126.1126.1126.05-1.62%11,096
Jun 12, 202526.4026.5426.4026.5426.480.34%15,179
Jun 11, 202526.5926.5926.4526.4526.39-0.21%433
Jun 10, 202526.3826.5426.3726.5126.450.36%10,604
Jun 9, 202526.3826.4926.3826.4126.35-0.47%2,821
Jun 6, 202526.5326.6426.4926.5426.480.79%24,049
Jun 5, 202526.4026.4126.3326.3326.27-0.22%14,601
Jun 4, 202526.4226.4426.3926.3926.330.07%1,531
Jun 3, 202526.2426.3726.2426.3726.310.30%1,524
Jun 2, 202526.0926.2926.0926.2926.23-0.08%1,892
May 30, 202526.1126.3126.1126.3126.250.45%1,343
May 29, 202526.1926.2126.1726.1926.130.20%1,463
May 28, 202526.3226.3226.1426.1426.08-0.65%3,888
May 27, 202526.1926.3326.1826.3126.251.79%7,499
May 23, 202525.8425.9525.8125.8525.79-0.68%2,883
May 22, 202525.9826.0925.9826.0225.970.06%10,228
May 21, 202526.2326.3226.0126.0125.95-1.26%8,476