Skip to main content
Jensen Quality Growth ETF (JGRW)
NYSEARCA: JGRW · Real-Time Price · USD
25.99
-0.21 (-0.80%)
Mar 5, 2026, 4:00 PM EST - Market closed

JGRW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626.1326.1325.8625.9925.99-0.78%27,396
Mar 4, 202626.1326.2226.1326.2026.200.67%6,734
Mar 3, 202625.9026.0825.8526.0226.02-0.85%3,544
Mar 2, 202626.1726.3126.1526.2426.240.24%44,509
Feb 27, 202626.0026.1825.9926.1826.18-0.15%4,725
Feb 26, 202626.1926.2226.0226.2226.220.10%14,914
Feb 25, 202626.0126.2326.0126.2026.200.98%6,816
Feb 24, 202625.7125.9425.7125.9425.940.78%6,344
Feb 23, 202625.9426.0125.7325.7425.74-0.92%8,571
Feb 20, 202625.6925.9825.6925.9825.980.81%10,714
Feb 19, 202625.7625.7725.6825.7725.77-0.52%3,288
Feb 18, 202625.7125.9525.7125.9125.900.92%47,403
Feb 17, 202625.7425.7425.6625.6725.670.27%1,400
Feb 13, 202625.7125.8725.6025.6025.60-0.54%12,029
Feb 12, 202626.1826.1825.7125.7425.74-1.25%15,062
Feb 11, 202626.2426.2625.9826.0726.07-0.55%14,399
Feb 10, 202626.3026.3026.1926.2126.21-0.11%42,153
Feb 9, 202626.1826.3026.1826.2426.24-12,483
Feb 6, 202626.1226.2426.1226.2426.240.99%20,331
Feb 5, 202626.1226.1825.9225.9925.98-1.29%13,815
Feb 4, 202626.3426.4126.1926.3226.320.59%47,034
Feb 3, 202626.4326.4426.0926.1726.17-2.35%11,968
Feb 2, 202626.7526.9226.7526.8026.800.11%82,265
Jan 30, 202626.9126.9126.6926.7726.77-0.87%8,215
Jan 29, 202627.1727.1726.7027.0027.00-0.65%15,511
Jan 28, 202627.1927.4527.0327.1827.180.07%56,284
Jan 27, 202627.2027.2327.1627.1627.16-0.07%9,746
Jan 26, 202626.9027.1926.9027.1827.181.06%14,890
Jan 23, 202626.7626.9426.7626.9026.900.47%32,826
Jan 22, 202626.8326.8926.7726.7726.770.49%3,049
Jan 21, 202626.5926.8026.4726.6426.640.75%3,672
Jan 20, 202626.7326.7326.4426.4426.44-2.33%1,992
Jan 16, 202627.1227.1327.0427.0727.07-0.01%4,841
Jan 15, 202627.2427.2427.0427.0827.070.26%6,130
Jan 14, 202626.9927.0326.8627.0127.01-0.77%15,472
Jan 13, 202627.2527.2927.1427.2227.22-0.72%9,761
Jan 12, 202627.3927.4327.3827.4127.41-0.31%8,279
Jan 9, 202627.3827.5527.3827.5027.500.74%2,162
Jan 8, 202627.3027.3327.2527.3027.290.11%48,512
Jan 7, 202627.2527.3827.2527.2627.260.03%10,872
Jan 6, 202627.1427.2627.1027.2627.260.85%4,348
Jan 5, 202627.0327.1027.0127.0327.030.72%3,810
Jan 2, 202627.1127.1126.7926.8326.83-0.86%3,669
Dec 31, 202527.2627.2627.0727.0727.06-0.79%3,708
Dec 30, 202527.2427.3327.2327.2827.28-0.15%5,328
Dec 29, 202527.3027.4227.2327.3227.320.02%37,939
Dec 26, 202527.3527.3727.3027.3227.320.04%4,929
Dec 24, 202527.2627.3527.2427.3127.310.20%58,325
Dec 23, 202527.1127.2827.0727.2527.250.63%120,549
Dec 22, 202527.1327.2527.0627.0827.080.30%75,351
Dec 19, 202526.9527.0426.8927.0027.000.35%60,952
Dec 18, 202526.9027.0426.8626.9126.910.76%38,703
Dec 17, 202526.9526.9526.6926.7126.71-0.92%2,297
Dec 16, 202526.8926.9526.8226.9526.950.10%3,624
Dec 15, 202527.0427.0426.9026.9326.92-0.02%19,766
Dec 12, 202527.0227.0326.8926.9326.93-0.26%34,213
Dec 11, 202526.9727.0726.8627.0027.000.17%6,409
Dec 10, 202526.8227.0026.8226.9626.950.24%7,601
Dec 9, 202526.9927.0326.8726.8926.89-0.17%12,934
Dec 8, 202527.0427.0426.9126.9426.94-0.80%29,877
Dec 5, 202527.2427.2527.1527.1527.150.17%12,865
Dec 4, 202527.1527.1527.0627.1127.11-0.25%8,387
Dec 3, 202527.1227.2327.1227.1827.180.16%2,150
Dec 2, 202527.1627.2027.1227.1327.130.16%42,326
Dec 1, 202527.0827.2227.0827.0927.09-0.46%25,143
Nov 28, 202527.2027.2227.1827.2227.220.09%1,349
Nov 26, 202527.1327.2827.1127.1927.190.20%91,228
Nov 25, 202526.8727.2426.8427.1427.141.18%81,202
Nov 24, 202526.7726.8926.7726.8226.820.76%91,712
Nov 21, 202526.5026.7726.4326.6226.620.81%15,313
Nov 20, 202526.9726.9726.4026.4026.40-1.00%69,735
Nov 19, 202526.5526.7426.5326.6726.670.55%103,891
Nov 18, 202526.5226.6526.5026.5326.52-0.40%143,259
Nov 17, 202526.8226.8726.6026.6326.63-0.81%79,902
Nov 14, 202526.9126.9426.8526.8526.85-0.21%9,335
Nov 13, 202527.1027.1026.9026.9026.87-0.66%13,991
Nov 12, 202527.0827.0827.0827.0827.050.27%60
Nov 11, 202526.8127.0826.8127.0126.980.45%320,082
Nov 10, 202526.7726.9226.6826.8926.861.32%52,208
Nov 7, 202526.3926.6526.3226.5426.51-0.07%135,069
Nov 6, 202526.6226.6426.4926.5626.53-0.99%217,209
Nov 5, 202526.9426.9826.8226.8226.79-0.21%69,296
Nov 4, 202526.8326.9226.8326.8826.85-0.52%100,467
Nov 3, 202526.9627.0426.8727.0226.990.07%74,388
Oct 31, 202527.0227.0526.9427.0026.97-0.29%12,434
Oct 30, 202527.1527.2227.0827.0827.04-0.42%18,941
Oct 29, 202527.5227.5227.1927.1927.16-1.24%7,315
Oct 28, 202527.5727.5727.5327.5327.50-0.24%234
Oct 27, 202527.5427.6027.4527.6027.570.95%1,252
Oct 24, 202527.3627.4027.3427.3427.310.67%1,406
Oct 23, 202527.1927.2027.1427.1627.120.18%4,966
Oct 22, 202527.2327.2327.0527.1127.08-0.13%1,516
Oct 21, 202527.1427.1727.1327.1527.110.08%3,857
Oct 20, 202527.0427.1527.0327.1227.091.15%1,786
Oct 17, 202526.6926.8526.6926.8226.780.85%5,684
Oct 16, 202526.9026.9226.5926.5926.56-0.99%1,054
Oct 15, 202526.9526.9826.8626.8626.82-0.16%7,791
Oct 14, 202526.6826.9726.6726.9026.870.28%10,778
Oct 13, 202526.8626.8626.8226.8226.790.52%6,301
Oct 10, 202527.2627.2626.6926.6926.65-1.83%699