Jensen Quality Growth ETF (JGRW)

26.14
-0.66 (-2.48%)
NYSE · Last Trade: Feb 3rd, 2:45 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Jensen Quality Growth ETF (JGRW)

DateOpenHighLowCloseVolumeAdjusted Close
2/02/202626.7526.9226.7526.8082,26526.80
1/30/202626.9126.9126.6926.778,21526.77
1/29/202627.1727.1726.7027.0015,51127.00
1/28/202627.1927.4527.0327.1856,28427.18
1/27/202627.2027.2327.1627.169,74627.16
1/26/202626.9027.1926.9027.1814,89027.18
1/23/202626.7626.9426.7626.9032,82626.90
1/22/202626.8326.8926.7726.773,04926.77
1/21/202626.5926.8026.4726.643,67226.64
1/20/202626.7326.7326.4426.441,99326.44
1/16/202627.1227.1327.0427.074,84127.07
1/15/202627.2427.2427.0427.076,13027.07
1/14/202626.9827.0326.8627.0115,47227.01
1/13/202627.2527.2927.1427.229,76127.22
1/12/202627.3927.4327.3827.418,27927.41
1/09/202627.3827.5527.3827.502,16227.50
1/08/202627.3027.3327.2527.2948,51227.29
1/07/202627.2527.3827.2527.2610,87227.26
1/06/202627.1427.2527.0927.254,34827.25
1/05/202627.0327.1027.0027.033,81127.03
1/02/202627.1127.1126.7926.833,66926.83
12/31/202527.2627.2627.0627.063,70827.06
12/30/202527.2427.3327.2327.285,32827.28
12/29/202527.3027.4227.2327.3237,93927.32
12/26/202527.3527.3727.3027.324,92927.32
12/24/202527.2627.3527.2427.3158,32527.31
12/23/202527.1127.2827.0727.25120,54927.25
12/22/202527.1327.2527.0627.0875,35127.08
12/19/202526.9527.0426.8927.0060,95227.00
12/18/202526.9027.0426.8626.9138,70326.91
12/17/202526.9526.9526.6926.712,29726.71
12/16/202526.8926.9526.8226.953,62426.95
12/15/202527.0427.0426.9026.9219,76626.92
12/12/202527.0227.0326.8926.9334,21326.93
12/11/202526.9727.0726.8627.006,40927.00
12/10/202526.8227.0026.8226.957,60126.95
12/09/202526.9927.0326.8726.8912,93426.89
12/08/202527.0427.0426.9126.9429,87726.94
12/05/202527.2427.2527.1527.1512,86527.15
12/04/202527.1427.1427.0627.118,38727.11
12/03/202527.1227.2327.1227.182,15027.18
12/02/202527.1627.2027.1227.1342,32627.13
12/01/202527.0827.2227.0827.0925,14327.09
11/28/202527.2027.2227.1827.221,35127.22
11/26/202527.1327.2827.1127.1991,22827.19
11/25/202526.8727.2426.8427.1481,20227.14
11/24/202526.7726.8926.7726.8291,71226.82
11/21/202526.5026.7726.4326.6215,32726.62
11/20/202526.9726.9726.4026.4069,73526.40
11/19/202526.5526.7426.5326.67103,89126.67
11/18/202526.5226.6526.5026.52143,25926.52
11/17/202526.8226.8726.6026.6379,90226.63
11/14/202526.9126.9326.8526.859,33526.85
11/13/202527.1027.1026.9026.9013,99126.87
11/12/202527.0827.0827.0827.086027.05
11/11/202526.8127.0826.8127.01320,08226.98
11/10/202526.7726.9226.6826.8952,20826.86
11/07/202526.3926.6426.3226.54135,06926.51
11/06/202526.6226.6426.4926.56217,20926.53
11/05/202526.9426.9826.8226.8269,29626.79
11/04/202526.8326.9226.8326.88100,46726.85
11/03/202526.9627.0426.8727.0274,38826.99