Jensen Quality Growth ETF (JGRW)
NYSEARCA: JGRW · Real-Time Price · USD
26.60
+0.32 (1.22%)
Apr 24, 2026, 4:00 PM EDT - Market closed
JGRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 26.38 | 26.60 | 26.38 | 26.60 | 26.60 | 1.24% | 5,521 |
| Apr 23, 2026 | 26.37 | 26.37 | 26.13 | 26.28 | 26.28 | -0.89% | 2,621 |
| Apr 22, 2026 | 26.49 | 26.52 | 26.47 | 26.51 | 26.51 | 0.95% | 2,233 |
| Apr 21, 2026 | 26.43 | 26.57 | 26.24 | 26.26 | 26.26 | -0.72% | 18,496 |
| Apr 20, 2026 | 26.50 | 26.57 | 26.43 | 26.45 | 26.45 | -0.61% | 5,916 |
| Apr 17, 2026 | 26.51 | 26.67 | 26.46 | 26.61 | 26.61 | 1.46% | 54,116 |
| Apr 16, 2026 | 26.18 | 26.31 | 26.15 | 26.23 | 26.23 | 0.08% | 30,004 |
| Apr 15, 2026 | 25.97 | 26.21 | 25.97 | 26.21 | 26.21 | 1.22% | 11,293 |
| Apr 14, 2026 | 25.69 | 25.94 | 25.69 | 25.89 | 25.89 | 1.35% | 13,631 |
| Apr 13, 2026 | 25.13 | 25.55 | 25.13 | 25.55 | 25.55 | 1.47% | 36,542 |
| Apr 10, 2026 | 25.33 | 25.33 | 25.13 | 25.18 | 25.18 | -0.36% | 16,173 |
| Apr 9, 2026 | 25.04 | 25.32 | 25.04 | 25.27 | 25.27 | 0.28% | 11,448 |
| Apr 8, 2026 | 25.26 | 25.30 | 25.13 | 25.20 | 25.20 | 2.61% | 9,258 |
| Apr 7, 2026 | 24.40 | 24.56 | 24.40 | 24.56 | 24.56 | -0.12% | 7,810 |
| Apr 6, 2026 | 24.57 | 24.65 | 24.57 | 24.59 | 24.59 | 0.32% | 1,089 |
| Apr 2, 2026 | 24.15 | 24.52 | 24.15 | 24.51 | 24.51 | 0.12% | 12,194 |
| Apr 1, 2026 | 24.50 | 24.50 | 24.44 | 24.48 | 24.48 | 0.69% | 3,390 |
| Mar 31, 2026 | 23.90 | 24.33 | 23.90 | 24.32 | 24.31 | 2.64% | 23,772 |
| Mar 30, 2026 | 23.70 | 23.83 | 23.65 | 23.69 | 23.69 | 0.40% | 42,038 |
| Mar 27, 2026 | 23.96 | 23.96 | 23.59 | 23.60 | 23.60 | -2.05% | 58,779 |
| Mar 26, 2026 | 24.45 | 24.46 | 24.09 | 24.09 | 24.09 | -1.67% | 27,745 |
| Mar 25, 2026 | 24.61 | 24.61 | 24.46 | 24.50 | 24.50 | 0.31% | 13,856 |
| Mar 24, 2026 | 24.43 | 24.57 | 24.43 | 24.43 | 24.43 | -1.27% | 14,279 |
| Mar 23, 2026 | 24.96 | 25.07 | 24.74 | 24.74 | 24.74 | 0.73% | 18,052 |
| Mar 20, 2026 | 24.83 | 24.83 | 24.55 | 24.56 | 24.56 | -1.21% | 15,085 |
| Mar 19, 2026 | 24.76 | 24.91 | 24.76 | 24.86 | 24.86 | -0.36% | 13,103 |
| Mar 18, 2026 | 25.20 | 25.22 | 24.95 | 24.95 | 24.95 | -1.58% | 20,763 |
| Mar 17, 2026 | 25.39 | 25.39 | 25.33 | 25.35 | 25.35 | 0.12% | 233,554 |
| 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 |