Skip to main content
Jensen Quality Growth ETF (JGRW)
NYSEARCA: JGRW · Real-Time Price · USD
26.44
-0.16 (-0.58%)
Apr 28, 2026, 4:00 PM EDT - Market closed

JGRW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.4626.4826.3726.4526.44-0.58%2,821
Apr 27, 202626.5526.6126.5526.6026.60-13,889
Apr 24, 202626.3826.6026.3826.6026.601.24%5,521
Apr 23, 202626.3726.3726.1326.2826.28-0.89%2,621
Apr 22, 202626.4926.5226.4726.5126.510.95%2,233
Apr 21, 202626.4326.5726.2426.2626.26-0.72%18,496
Apr 20, 202626.5026.5726.4326.4526.45-0.61%5,916
Apr 17, 202626.5126.6726.4626.6126.611.46%54,116
Apr 16, 202626.1826.3126.1526.2326.230.08%30,004
Apr 15, 202625.9726.2125.9726.2126.211.22%11,293
Apr 14, 202625.6925.9425.6925.8925.891.35%13,631
Apr 13, 202625.1325.5525.1325.5525.551.47%36,542
Apr 10, 202625.3325.3325.1325.1825.18-0.36%16,173
Apr 9, 202625.0425.3225.0425.2725.270.28%11,448
Apr 8, 202625.2625.3025.1325.2025.202.61%9,258
Apr 7, 202624.4024.5624.4024.5624.56-0.12%7,810
Apr 6, 202624.5724.6524.5724.5924.590.32%1,089
Apr 2, 202624.1524.5224.1524.5124.510.12%12,194
Apr 1, 202624.5024.5024.4424.4824.480.69%3,390
Mar 31, 202623.9024.3323.9024.3224.312.64%23,772
Mar 30, 202623.7023.8323.6523.6923.690.40%42,038
Mar 27, 202623.9623.9623.5923.6023.60-2.05%58,779
Mar 26, 202624.4524.4624.0924.0924.09-1.67%27,745
Mar 25, 202624.6124.6124.4624.5024.500.31%13,856
Mar 24, 202624.4324.5724.4324.4324.43-1.27%14,279
Mar 23, 202624.9625.0724.7424.7424.740.73%18,052
Mar 20, 202624.8324.8324.5524.5624.56-1.21%15,085
Mar 19, 202624.7624.9124.7624.8624.86-0.36%13,103
Mar 18, 202625.2025.2224.9524.9524.95-1.58%20,763
Mar 17, 202625.3925.3925.3325.3525.350.12%233,554
Mar 16, 202625.2525.4125.2525.3225.321.24%27,819
Mar 13, 202625.3425.3425.0125.0125.01-0.79%58,744
Mar 12, 202625.5525.5525.2125.2125.20-1.54%3,489
Mar 11, 202625.7825.7825.5825.6125.59-0.60%26,067
Mar 10, 202625.9025.9825.7625.7625.75-0.87%12,808
Mar 9, 202625.5026.0125.5025.9925.970.73%10,468
Mar 6, 202625.7825.8025.7525.8025.78-0.74%930
Mar 5, 202626.1326.1325.8625.9925.98-0.78%27,396
Mar 4, 202626.1326.2226.1326.2026.180.67%6,734
Mar 3, 202625.9026.0825.8526.0226.01-0.85%3,544
Mar 2, 202626.1726.3126.1526.2426.230.24%44,509
Feb 27, 202626.0026.1825.9926.1826.17-0.15%4,725
Feb 26, 202626.1926.2226.0226.2226.210.10%14,914
Feb 25, 202626.0126.2326.0126.2026.180.98%6,816
Feb 24, 202625.7125.9425.7125.9425.930.78%6,344
Feb 23, 202625.9426.0125.7325.7425.73-0.92%8,571
Feb 20, 202625.6925.9825.6925.9825.970.81%10,714
Feb 19, 202625.7625.7725.6825.7725.76-0.52%3,288
Feb 18, 202625.7125.9525.7125.9125.890.92%47,403
Feb 17, 202625.7425.7425.6625.6725.660.27%1,400
Feb 13, 202625.7125.8725.6025.6025.59-0.54%12,029
Feb 12, 202626.1826.1825.7125.7425.73-1.25%15,062
Feb 11, 202626.2426.2625.9826.0726.05-0.55%14,399
Feb 10, 202626.3026.3026.1926.2126.20-0.11%42,153
Feb 9, 202626.1826.3026.1826.2426.23-12,483
Feb 6, 202626.1226.2426.1226.2426.230.99%20,331
Feb 5, 202626.1226.1825.9225.9925.97-1.29%13,815
Feb 4, 202626.3426.4126.1926.3226.310.59%47,034
Feb 3, 202626.4326.4426.0926.1726.16-2.35%11,968
Feb 2, 202626.7526.9226.7526.8026.790.11%82,265
Jan 30, 202626.9126.9126.6926.7726.76-0.87%8,215
Jan 29, 202627.1727.1726.7027.0026.99-0.65%15,511
Jan 28, 202627.1927.4527.0327.1827.170.07%56,284
Jan 27, 202627.2027.2327.1627.1627.15-0.07%9,746
Jan 26, 202626.9027.1926.9027.1827.171.06%14,890
Jan 23, 202626.7626.9426.7626.9026.880.47%32,826
Jan 22, 202626.8326.8926.7726.7726.760.49%3,049
Jan 21, 202626.5926.8026.4726.6426.630.75%3,672
Jan 20, 202626.7326.7326.4426.4426.43-2.33%1,993
Jan 16, 202627.1227.1327.0427.0727.06-0.01%4,841
Jan 15, 202627.2427.2427.0427.0827.060.26%6,130
Jan 14, 202626.9927.0326.8627.0126.99-0.77%15,472
Jan 13, 202627.2527.2927.1427.2227.20-0.72%9,761
Jan 12, 202627.3927.4327.3827.4127.40-0.31%8,279
Jan 9, 202627.3827.5527.3827.5027.480.74%2,162
Jan 8, 202627.3027.3327.2527.3027.280.11%48,512
Jan 7, 202627.2527.3827.2527.2627.250.03%10,872
Jan 6, 202627.1427.2627.1027.2627.240.85%4,348
Jan 5, 202627.0327.1027.0127.0327.010.72%3,811
Jan 2, 202627.1127.1126.7926.8326.82-0.86%3,669
Dec 31, 202527.2627.2627.0727.0727.05-0.79%3,708
Dec 30, 202527.2427.3327.2327.2827.27-0.15%5,328
Dec 29, 202527.3027.4227.2327.3227.310.02%37,939
Dec 26, 202527.3527.3727.3027.3227.300.04%4,929
Dec 24, 202527.2627.3527.2427.3127.290.20%58,325
Dec 23, 202527.1127.2827.0727.2527.240.63%120,549
Dec 22, 202527.1327.2527.0627.0827.070.30%75,351
Dec 19, 202526.9527.0426.8927.0026.990.35%60,952
Dec 18, 202526.9027.0426.8626.9126.890.76%38,703
Dec 17, 202526.9526.9526.6926.7126.69-0.92%2,297
Dec 16, 202526.8926.9526.8226.9526.940.10%3,624
Dec 15, 202527.0427.0426.9026.9326.91-0.02%19,766
Dec 12, 202527.0227.0326.8926.9326.92-0.26%34,213
Dec 11, 202526.9727.0726.8627.0026.990.17%6,409
Dec 10, 202526.8227.0026.8226.9626.940.24%7,601
Dec 9, 202526.9927.0326.8726.8926.88-0.17%12,934
Dec 8, 202527.0427.0426.9126.9426.92-0.80%29,877
Dec 5, 202527.2427.2527.1527.1527.140.17%12,865
Dec 4, 202527.1527.1527.0627.1127.09-0.25%8,387
Dec 3, 202527.1227.2327.1227.1827.160.16%2,150