Jensen Quality Growth ETF (JGRW)
NYSEARCA: JGRW · Real-Time Price · USD
27.06
0.00 (0.00%)
Sep 26, 2025, 4:00 PM EDT - Market open
JGRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 27.00 | 27.10 | 27.00 | 27.06 | 27.06 | 0.51% | 5,069 |
| Sep 25, 2025 | 26.95 | 26.95 | 26.85 | 26.93 | 26.93 | -0.68% | 2,422 |
| Sep 24, 2025 | 27.24 | 27.25 | 27.11 | 27.11 | 27.11 | -0.43% | 6,815 |
| Sep 23, 2025 | 27.42 | 27.42 | 27.16 | 27.23 | 27.23 | -0.98% | 6,057 |
| Sep 22, 2025 | 27.27 | 27.50 | 27.27 | 27.50 | 27.50 | 0.63% | 5,389 |
| Sep 19, 2025 | 27.28 | 27.33 | 27.19 | 27.33 | 27.33 | 0.62% | 1,504 |
| Sep 18, 2025 | 27.23 | 27.24 | 27.16 | 27.16 | 27.16 | 0.63% | 1,439 |
| Sep 17, 2025 | 26.95 | 27.17 | 26.95 | 26.99 | 26.99 | - | 10,765 |
| Sep 16, 2025 | 27.00 | 27.01 | 26.97 | 26.99 | 26.99 | -0.05% | 2,450 |
| Sep 15, 2025 | 27.02 | 27.08 | 26.95 | 27.00 | 27.00 | -0.04% | 3,583 |
| Sep 12, 2025 | 27.04 | 27.06 | 26.98 | 27.02 | 27.02 | -0.41% | 4,531 |
| Sep 11, 2025 | 26.92 | 27.16 | 26.92 | 27.13 | 27.11 | 1.45% | 5,177 |
| Sep 10, 2025 | 26.70 | 26.74 | 26.70 | 26.74 | 26.72 | -1.05% | 2,632 |
| Sep 9, 2025 | 27.01 | 27.02 | 27.01 | 27.02 | 27.00 | 0.10% | 827 |
| Sep 8, 2025 | 26.93 | 27.03 | 26.91 | 26.99 | 26.98 | 0.20% | 7,739 |
| Sep 5, 2025 | 27.10 | 27.10 | 26.84 | 26.94 | 26.92 | -0.37% | 6,329 |
| Sep 4, 2025 | 26.88 | 27.04 | 26.88 | 27.04 | 27.02 | 0.90% | 9,926 |
| Sep 3, 2025 | 26.72 | 26.80 | 26.70 | 26.80 | 26.78 | 0.83% | 3,219 |
| Sep 2, 2025 | 26.60 | 26.68 | 26.39 | 26.58 | 26.56 | -0.92% | 27,856 |
| Aug 29, 2025 | 26.88 | 26.88 | 26.83 | 26.83 | 26.81 | -0.34% | 1,077 |
| Aug 28, 2025 | 26.83 | 26.92 | 26.83 | 26.92 | 26.90 | 0.25% | 724 |
| Aug 27, 2025 | 26.80 | 26.86 | 26.75 | 26.85 | 26.83 | 0.34% | 5,372 |
| Aug 26, 2025 | 26.78 | 26.78 | 26.68 | 26.76 | 26.74 | 0.04% | 2,533 |
| Aug 25, 2025 | 26.80 | 26.82 | 26.75 | 26.75 | 26.73 | -0.57% | 2,475 |
| Aug 22, 2025 | 26.77 | 26.93 | 26.77 | 26.90 | 26.89 | 0.62% | 597 |
| Aug 21, 2025 | 26.80 | 26.80 | 26.63 | 26.74 | 26.72 | -0.37% | 9,041 |
| Aug 20, 2025 | 26.83 | 26.89 | 26.79 | 26.84 | 26.82 | -0.07% | 9,275 |
| Aug 19, 2025 | 26.97 | 26.97 | 26.81 | 26.86 | 26.84 | 0.13% | 2,915 |
| Aug 18, 2025 | 26.84 | 26.88 | 26.79 | 26.82 | 26.80 | -0.19% | 8,219 |
| Aug 15, 2025 | 26.87 | 26.89 | 26.79 | 26.87 | 26.85 | 0.09% | 18,153 |
| Aug 14, 2025 | 26.83 | 26.86 | 26.83 | 26.85 | 26.83 | -0.01% | 1,065 |
| Aug 13, 2025 | 26.84 | 26.88 | 26.84 | 26.85 | 26.83 | 0.46% | 11,443 |
| Aug 12, 2025 | 26.61 | 26.73 | 26.61 | 26.73 | 26.71 | 0.69% | 4,783 |
| Aug 11, 2025 | 26.70 | 26.70 | 26.54 | 26.54 | 26.53 | -0.68% | 5,622 |
| Aug 8, 2025 | 26.65 | 26.75 | 26.60 | 26.73 | 26.71 | 0.62% | 5,466 |
| Aug 7, 2025 | 26.79 | 26.85 | 26.45 | 26.56 | 26.55 | -0.18% | 17,236 |
| Aug 6, 2025 | 26.55 | 26.70 | 26.55 | 26.61 | 26.59 | 0.29% | 16,357 |
| Aug 5, 2025 | 26.61 | 26.65 | 26.51 | 26.53 | 26.52 | -0.52% | 32,477 |
| Aug 4, 2025 | 26.61 | 26.67 | 26.60 | 26.67 | 26.66 | 1.59% | 3,683 |
| Aug 1, 2025 | 26.41 | 26.41 | 26.22 | 26.25 | 26.24 | -1.19% | 5,513 |
| Jul 31, 2025 | 26.87 | 26.89 | 26.57 | 26.57 | 26.55 | -0.60% | 3,351 |
| Jul 30, 2025 | 26.92 | 26.92 | 26.69 | 26.73 | 26.71 | -0.36% | 16,301 |
| Jul 29, 2025 | 26.88 | 26.88 | 26.82 | 26.83 | 26.81 | 0.22% | 1,551 |
| Jul 28, 2025 | 26.81 | 26.84 | 26.77 | 26.77 | 26.75 | -0.28% | 5,412 |
| Jul 25, 2025 | 26.78 | 26.84 | 26.77 | 26.84 | 26.82 | 0.60% | 8,205 |
| Jul 24, 2025 | 26.70 | 26.72 | 26.68 | 26.68 | 26.66 | 0.33% | 4,353 |
| Jul 23, 2025 | 26.50 | 26.59 | 26.47 | 26.59 | 26.57 | 0.46% | 5,640 |
| Jul 22, 2025 | 26.39 | 26.47 | 26.36 | 26.47 | 26.45 | 0.03% | 2,315 |
| Jul 21, 2025 | 26.62 | 26.62 | 26.46 | 26.46 | 26.44 | 0.26% | 27,569 |
| Jul 18, 2025 | 26.52 | 26.52 | 26.33 | 26.39 | 26.38 | 0.11% | 13,245 |