Skip to main content
Jensen Quality Growth ETF (JGRW)
NYSEARCA: JGRW · Real-Time Price · USD
27.15
+0.04 (0.16%)
Dec 5, 2025, 4:00 PM EST - Market closed

JGRW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 202527.4027.4027.1627.1827.15-0.72%1,602
Oct 8, 202527.3327.3927.3327.3827.350.40%7,604
Oct 7, 202527.3827.3827.2627.2727.24-0.38%806
Oct 6, 202527.3927.4027.3227.3827.340.09%1,296
Oct 3, 202527.3127.4527.3027.3527.320.25%3,395
Oct 2, 202527.3227.3427.2027.2827.25-0.26%4,109
Oct 1, 202527.1827.4027.0927.3527.320.25%1,275
Sep 30, 202527.1127.3027.1127.2927.250.70%8,079
Sep 29, 202527.1827.1827.1027.1027.060.12%8,321
Sep 26, 202527.0027.1027.0027.0627.030.51%5,069
Sep 25, 202526.9526.9526.8526.9326.89-0.68%2,422
Sep 24, 202527.2427.2527.1127.1127.08-0.43%6,815
Sep 23, 202527.4227.4227.1627.2327.20-0.98%6,057
Sep 22, 202527.2727.5027.2727.5027.470.63%5,389
Sep 19, 202527.2827.3327.1927.3327.300.62%1,504
Sep 18, 202527.2327.2427.1627.1627.130.63%1,439
Sep 17, 202526.9527.1726.9526.9926.96-10,765
Sep 16, 202527.0027.0126.9726.9926.96-0.05%2,450
Sep 15, 202527.0227.0826.9527.0026.97-0.04%3,583
Sep 12, 202527.0427.0626.9827.0226.98-0.41%4,531
Sep 11, 202526.9227.1626.9227.1327.071.45%5,177
Sep 10, 202526.7026.7426.7026.7426.69-1.05%2,632
Sep 9, 202527.0127.0227.0127.0226.970.10%827
Sep 8, 202526.9327.0326.9126.9926.940.20%7,739
Sep 5, 202527.1027.1026.8426.9426.89-0.37%6,329
Sep 4, 202526.8827.0426.8827.0426.990.90%9,926
Sep 3, 202526.7226.8026.7026.8026.750.83%3,219
Sep 2, 202526.6026.6826.3926.5826.53-0.92%27,856
Aug 29, 202526.8826.8826.8326.8326.78-0.34%1,077
Aug 28, 202526.8326.9226.8326.9226.870.25%724
Aug 27, 202526.8026.8626.7526.8526.800.34%5,372
Aug 26, 202526.7826.7826.6826.7626.710.04%2,533
Aug 25, 202526.8026.8226.7526.7526.70-0.57%2,475
Aug 22, 202526.7726.9326.7726.9026.850.62%597
Aug 21, 202526.8026.8026.6326.7426.69-0.37%9,041
Aug 20, 202526.8326.8926.7926.8426.78-0.07%9,275
Aug 19, 202526.9726.9726.8126.8626.800.13%2,915
Aug 18, 202526.8426.8826.7926.8226.77-0.19%8,219
Aug 15, 202526.8726.8926.7926.8726.820.09%18,153
Aug 14, 202526.8326.8626.8326.8526.79-0.01%1,065
Aug 13, 202526.8426.8826.8426.8526.800.46%11,443
Aug 12, 202526.6126.7326.6126.7326.680.69%4,783
Aug 11, 202526.7026.7026.5426.5426.49-0.68%5,622
Aug 8, 202526.6526.7526.6026.7326.680.62%5,466
Aug 7, 202526.7926.8526.4526.5626.51-0.18%17,236
Aug 6, 202526.5526.7026.5526.6126.560.29%16,357
Aug 5, 202526.6126.6526.5126.5326.48-0.52%32,477
Aug 4, 202526.6126.6726.6026.6726.621.59%3,683
Aug 1, 202526.4126.4126.2226.2526.20-1.19%5,513
Jul 31, 202526.8726.8926.5726.5726.52-0.60%3,351
Jul 30, 202526.9226.9226.6926.7326.68-0.36%16,301
Jul 29, 202526.8826.8826.8226.8326.780.22%1,551
Jul 28, 202526.8126.8426.7726.7726.72-0.28%5,412
Jul 25, 202526.7826.8426.7726.8426.790.60%8,205
Jul 24, 202526.7026.7226.6826.6826.630.33%4,353
Jul 23, 202526.5026.5926.4726.5926.540.46%5,640
Jul 22, 202526.3926.4726.3626.4726.420.03%2,315
Jul 21, 202526.6226.6226.4626.4626.410.26%27,569
Jul 18, 202526.5226.5226.3326.3926.340.11%13,245
Jul 17, 202526.3026.4026.3026.3626.31-0.02%7,306