Jensen Quality Growth ETF (JGRW)

NYSEARCA: JGRW · Real-Time Price · USD

28.83

-0.05 (-0.16%)

At close: Aug 10, 2026, 4:00 PM EDT

28.82

-0.02 (-0.07%)

After-hours: Aug 10, 2026, 8:00 PM EDT

JGRW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	28.87	28.87	28.82	28.84	28.83	-0.16%	502
Aug 7, 2026	28.96	28.96	28.83	28.88	28.88	0.32%	1,377
Aug 6, 2026	27.56	28.79	27.56	28.79	28.79	0.66%	8,969
Aug 5, 2026	28.55	28.60	28.55	28.60	28.60	-0.03%	378
Aug 4, 2026	28.26	28.61	28.26	28.61	28.61	1.24%	9,164
Aug 3, 2026	28.15	28.30	28.15	28.26	28.26	1.50%	1,643
Jul 31, 2026	27.50	27.84	27.50	27.84	27.84	1.12%	247
Jul 30, 2026	27.51	27.53	27.51	27.53	27.53	0.46%	1,053
Jul 29, 2026	27.49	27.64	27.40	27.40	27.40	-1.06%	1,957
Jul 28, 2026	27.72	27.73	27.68	27.70	27.70	1.63%	2,099
Jul 27, 2026	27.24	27.29	27.24	27.25	27.25	0.93%	3,287
Jul 24, 2026	26.93	27.12	26.93	27.00	27.00	0.92%	6,960
Jul 23, 2026	26.72	26.76	26.72	26.76	26.76	-1.40%	7,136
Jul 22, 2026	27.20	27.20	27.14	27.14	27.14	-0.58%	1,261
Jul 21, 2026	27.31	27.31	27.29	27.29	27.29	-0.25%	1,362
Jul 20, 2026	27.41	27.42	27.36	27.36	27.36	-0.12%	2,043
Jul 17, 2026	27.44	27.44	27.36	27.40	27.39	-1.40%	8,056
Jul 16, 2026	27.91	27.95	27.79	27.79	27.78	0.76%	31,797
Jul 15, 2026	27.57	27.58	27.56	27.58	27.58	0.91%	1,661
Jul 14, 2026	27.37	27.37	27.33	27.33	27.33	-0.40%	33,330
Jul 13, 2026	27.54	27.59	27.44	27.44	27.44	-0.19%	7,499
Jul 10, 2026	27.42	27.49	27.41	27.49	27.49	0.29%	47,870
Jul 9, 2026	27.30	27.41	27.30	27.41	27.41	0.41%	17,043
Jul 8, 2026	27.30	27.30	27.30	27.30	27.30	-0.43%	398
Jul 7, 2026	27.45	27.45	27.41	27.41	27.41	0.20%	316
Jul 6, 2026	27.21	27.36	27.21	27.36	27.36	0.12%	356
Jul 2, 2026	27.25	27.33	27.24	27.33	27.33	0.75%	3,666
Jul 1, 2026	27.06	27.19	27.06	27.12	27.12	0.01%	4,419
Jun 30, 2026	26.79	27.12	26.79	27.12	27.12	0.99%	11,624
Jun 29, 2026	26.80	26.89	26.80	26.85	26.85	1.22%	33,701
Jun 26, 2026	26.33	26.53	26.33	26.53	26.53	1.51%	863
Jun 25, 2026	26.37	26.37	26.14	26.14	26.13	-1.04%	2,497
Jun 24, 2026	26.50	26.66	26.41	26.41	26.41	0.33%	1,460
Jun 23, 2026	26.42	26.44	26.29	26.32	26.32	-0.37%	4,915
Jun 22, 2026	26.66	26.66	26.39	26.42	26.42	-1.38%	8,681
Jun 18, 2026	26.74	26.83	26.74	26.83	26.79	1.25%	683
Jun 17, 2026	26.99	26.99	26.50	26.50	26.46	-1.78%	2,793
Jun 16, 2026	27.06	27.11	26.98	26.98	26.94	-0.54%	69,412
Jun 15, 2026	27.08	27.14	27.08	27.13	27.09	1.15%	1,169
Jun 12, 2026	26.81	26.82	26.60	26.82	26.78	0.26%	10,425
Jun 11, 2026	26.51	26.79	26.43	26.75	26.71	1.06%	28,884
Jun 10, 2026	26.89	26.89	26.47	26.47	26.43	-1.40%	18,971
Jun 9, 2026	27.02	27.02	26.46	26.85	26.81	0.47%	38,114
Jun 8, 2026	26.87	26.96	26.72	26.72	26.68	-0.11%	27,339
Jun 5, 2026	27.10	27.12	26.74	26.75	26.71	-1.91%	4,839
Jun 4, 2026	27.14	27.29	27.14	27.27	27.23	0.64%	9,710
Jun 3, 2026	27.22	27.22	27.01	27.10	27.06	-0.60%	1,829
Jun 2, 2026	27.16	27.26	27.16	27.26	27.22	-0.69%	7,779
Jun 1, 2026	27.22	27.47	27.22	27.45	27.41	0.81%	8,969
May 29, 2026	27.33	27.33	27.22	27.23	27.19	0.07%	8,196