Skip to main content
Jensen Quality Growth ETF (JGRW)
NYSEARCA: JGRW · Real-Time Price · USD
26.53
+0.40 (1.53%)
Jun 26, 2026, 4:00 PM EDT - Market closed

JGRW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.3326.5326.3326.5326.531.51%863
Jun 25, 202626.3726.3726.1426.1426.13-1.04%2,497
Jun 24, 202626.5026.6626.4126.4126.410.33%1,460
Jun 23, 202626.4226.4426.2926.3226.32-0.37%4,915
Jun 22, 202626.6626.6626.3926.4226.42-1.38%8,681
Jun 18, 202626.7426.8326.7426.8326.791.25%683
Jun 17, 202626.9926.9926.5026.5026.46-1.78%2,793
Jun 16, 202627.0627.1126.9826.9826.94-0.54%69,412
Jun 15, 202627.0827.1427.0827.1327.091.15%1,169
Jun 12, 202626.8126.8226.6026.8226.780.26%10,425
Jun 11, 202626.5126.7926.4326.7526.711.06%28,884
Jun 10, 202626.8926.8926.4726.4726.43-1.40%18,971
Jun 9, 202627.0227.0226.4626.8526.810.47%38,114
Jun 8, 202626.8726.9626.7226.7226.68-0.11%27,339
Jun 5, 202627.1027.1226.7426.7526.71-1.91%4,839
Jun 4, 202627.1427.2927.1427.2727.230.64%9,710
Jun 3, 202627.2227.2227.0127.1027.06-0.60%1,829
Jun 2, 202627.1627.2627.1627.2627.22-0.69%7,779
Jun 1, 202627.2227.4727.2227.4527.410.81%8,969
May 29, 202627.3327.3327.2227.2327.190.07%8,196
May 28, 202627.1027.2127.1027.2127.170.54%5,240
May 27, 202627.0927.1326.9927.0627.020.13%15,490
May 26, 202627.0827.1027.0027.0326.990.30%8,206
May 22, 202627.0427.0426.9526.9526.910.26%3,336
May 21, 202626.6926.9926.6926.8826.84-0.04%25,715
May 20, 202626.5726.8926.5726.8926.851.02%633
May 19, 202626.7426.7926.6226.6226.58-0.82%4,833
May 18, 202626.9226.9226.7426.8426.800.44%5,259
May 15, 202626.8126.8626.7226.7226.68-0.55%1,095
May 14, 202626.8326.9526.8326.8726.830.56%3,678
May 13, 202626.5226.7526.5226.7226.680.64%6,811
May 12, 202626.4826.5826.4726.5526.510.04%24,270
May 11, 202626.6926.7426.5326.5426.50-0.95%37,153
May 8, 202626.8026.8326.8026.8026.760.02%8,969
May 7, 202626.9027.0126.7926.7926.750.11%27,100
May 6, 202626.6226.7726.6226.7626.720.92%53,930
May 5, 202626.4426.5426.4126.5226.480.45%18,761
May 4, 202626.3826.4226.2826.4026.36-0.19%47,647
May 1, 202626.6226.6426.4526.4526.410.27%22,936
Apr 30, 202626.1426.4226.1426.3826.34-0.10%108,959
Apr 29, 202626.3026.4126.2926.4126.37-0.15%305,718
Apr 28, 202626.4626.4826.3726.4526.41-0.58%2,821
Apr 27, 202626.5526.6126.5526.6026.56-13,889
Apr 24, 202626.3826.6026.3826.6026.561.24%5,521
Apr 23, 202626.3726.3726.1326.2826.24-0.89%2,621
Apr 22, 202626.4926.5226.4726.5126.470.95%2,233
Apr 21, 202626.4326.5726.2426.2626.22-0.72%18,496
Apr 20, 202626.5026.5726.4326.4526.41-0.61%5,916
Apr 17, 202626.5126.6726.4626.6126.571.46%54,116
Apr 16, 202626.1826.3126.1526.2326.190.08%30,004
Apr 15, 202625.9726.2125.9726.2126.171.22%11,293
Apr 14, 202625.6925.9425.6925.8925.861.35%13,631
Apr 13, 202625.1325.5525.1325.5525.511.47%36,542
Apr 10, 202625.3325.3325.1325.1825.14-0.36%16,174
Apr 9, 202625.0425.3225.0425.2725.230.28%11,448
Apr 8, 202625.2625.3025.1325.2025.162.61%9,258
Apr 7, 202624.4024.5624.4024.5624.52-0.12%7,810
Apr 6, 202624.5724.6524.5724.5924.550.32%1,089
Apr 2, 202624.1524.5224.1524.5124.480.12%12,194
Apr 1, 202624.5024.5024.4424.4824.450.69%3,390
Mar 31, 202623.9024.3323.9024.3224.282.64%23,772
Mar 30, 202623.7023.8323.6523.6923.660.40%42,038
Mar 27, 202623.9623.9623.5923.6023.56-2.05%58,779
Mar 26, 202624.4524.4624.0924.0924.05-1.67%27,745
Mar 25, 202624.6124.6124.4624.5024.460.31%13,856
Mar 24, 202624.4324.5724.4324.4324.39-1.27%14,279
Mar 23, 202624.9625.0724.7424.7424.700.73%18,052
Mar 20, 202624.8324.8324.5524.5624.52-1.21%15,085
Mar 19, 202624.7624.9124.7624.8624.82-0.36%13,103
Mar 18, 202625.2025.2224.9524.9524.91-1.58%20,763
Mar 17, 202625.3925.3925.3325.3525.310.12%233,554
Mar 16, 202625.2525.4125.2525.3225.281.24%27,819
Mar 13, 202625.3425.3425.0125.0124.97-0.74%58,744
Mar 12, 202625.5525.5525.2125.2125.16-1.54%3,489
Mar 11, 202625.7825.7825.5825.6125.55-0.60%26,067
Mar 10, 202625.9025.9825.7625.7625.71-0.87%12,808
Mar 9, 202625.5026.0125.5025.9925.930.73%10,468
Mar 6, 202625.7825.8025.7525.8025.75-0.74%930
Mar 5, 202626.1326.1325.8625.9925.94-0.78%27,396
Mar 4, 202626.1326.2226.1326.2026.140.67%6,734
Mar 3, 202625.9026.0825.8526.0225.97-0.85%3,544
Mar 2, 202626.1726.3126.1526.2426.190.25%44,509
Feb 27, 202626.0026.1825.9926.1826.13-0.15%4,725
Feb 26, 202626.1926.2226.0226.2226.170.10%14,914
Feb 25, 202626.0126.2326.0126.2026.140.98%6,816
Feb 24, 202625.7125.9425.7125.9425.890.78%6,344
Feb 23, 202625.9426.0125.7325.7425.69-0.92%8,571
Feb 20, 202625.6925.9825.6925.9825.930.81%10,714
Feb 19, 202625.7625.7725.6825.7725.72-0.52%3,288
Feb 18, 202625.7125.9525.7125.9125.850.92%47,403
Feb 17, 202625.7425.7425.6625.6725.620.27%1,400
Feb 13, 202625.7125.8725.6025.6025.55-0.54%12,029
Feb 12, 202626.1826.1825.7125.7425.69-1.25%15,062
Feb 11, 202626.2426.2625.9826.0726.02-0.55%14,399
Feb 10, 202626.3026.3026.1926.2126.16-0.12%42,153
Feb 9, 202626.1826.3026.1826.2426.19-12,483
Feb 6, 202626.1226.2426.1226.2426.190.99%20,331
Feb 5, 202626.1226.1825.9225.9925.93-1.29%13,815
Feb 4, 202626.3426.4126.1926.3226.270.59%47,034
Feb 3, 202626.4326.4426.0926.1726.12-2.35%11,968