Dark

JGRW
Jensen Quality Growth ETF
stock NYSE ETF

Market Open

Feb 13, 2026 3:59:30 PM EST

25.60USD-0.544%(-0.14)12,029

25.73Bid 25.78Ask 0.05Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-13	25.7050	25.8699	25.6000	25.6000	-0.544%	12,029	0.000%
2026-02-12	26.1800	26.1800	25.7050	25.7400	-1.254%	15,062	-0.544%
2026-02-11	26.2400	26.2600	25.9800	26.0669	-0.550%	14,399	-1.791%
2026-02-10	26.3000	26.3000	26.1907	26.2111	-0.115%	42,153	-2.331%
2026-02-09	26.1800	26.3000	26.1800	26.2413	-0.001%	12,483	-2.444%
2026-02-06	26.1200	26.2415	26.1200	26.2415	+0.987%	20,331	-2.445%
2026-02-05	26.1200	26.1800	25.9200	25.9849	-1.288%	13,815	-1.481%
2026-02-04	26.3400	26.4100	26.1910	26.3240	+0.588%	47,034	-2.750%
2026-02-03	26.4300	26.4360	26.0900	26.1700	-2.351%	11,968	-2.178%
2026-02-02	26.7500	26.9200	26.7500	26.8000	+0.112%	82,265	-4.478%
2026-01-30	26.9100	26.9100	26.6900	26.7700	-0.866%	8,215	-4.371%
2026-01-29	27.1700	27.1700	26.7000	27.0039	-0.648%	15,511	-5.199%
2026-01-28	27.1900	27.4499	27.0317	27.1800	+0.070%	56,284	-5.813%
2026-01-27	27.1950	27.2300	27.1600	27.1610	-0.070%	9,746	-5.747%
2026-01-26	26.9000	27.1900	26.9000	27.1800	+1.057%	14,890	-5.813%
2026-01-23	26.7600	26.9400	26.7600	26.8956	+0.469%	32,826	-4.817%
2026-01-22	26.8291	26.8890	26.7700	26.7700	+0.488%	3,049	-4.371%
2026-01-21	26.5890	26.8000	26.4700	26.6400	+0.747%	3,672	-3.904%
2026-01-20	26.7300	26.7300	26.4424	26.4424	-2.329%	1,993	-3.186%
2026-01-16	27.1186	27.1286	27.0439	27.0730	-0.007%	4,841	-5.441%
2026-01-15	27.2400	27.2400	27.0400	27.0749	+0.258%	6,130	-5.447%
2026-01-14	26.9850	27.0300	26.8600	27.0052	-0.772%	15,472	-5.203%
2026-01-13	27.2500	27.2900	27.1400	27.2154	-0.718%	9,761	-5.936%
2026-01-12	27.3900	27.4300	27.3830	27.4122	-0.312%	8,279	-6.611%
2026-01-09	27.3800	27.5500	27.3800	27.4980	+0.744%	2,162	-6.902%
2026-01-08	27.3000	27.3300	27.2500	27.2949	+0.112%	48,512	-6.210%
2026-01-07	27.2500	27.3790	27.2500	27.2644	+0.034%	10,872	-6.105%
2026-01-06	27.1400	27.2550	27.0950	27.2550	+0.847%	4,348	-6.072%
2026-01-05	27.0300	27.1000	27.0050	27.0262	+0.724%	3,811	-5.277%
2026-01-02	27.1100	27.1100	26.7900	26.8320	-0.859%	3,669	-4.592%
2025-12-31	27.2600	27.2600	27.0646	27.0646	-0.790%	3,708	-5.411%
2025-12-30	27.2400	27.3290	27.2250	27.2802	-0.146%	5,328	-6.159%
2025-12-29	27.2960	27.4200	27.2300	27.3200	+0.018%	37,939	-6.296%
2025-12-26	27.3461	27.3700	27.3002	27.3150	+0.036%	4,929	-6.279%
2025-12-24	27.2600	27.3500	27.2400	27.3052	+0.203%	58,325	-6.245%
2025-12-23	27.1100	27.2800	27.0700	27.2500	+0.628%	120,549	-6.055%
2025-12-22	27.1300	27.2500	27.0600	27.0800	+0.296%	75,351	-5.465%
2025-12-19	26.9500	27.0400	26.8900	27.0000	+0.346%	60,952	-5.185%
2025-12-18	26.9000	27.0400	26.8600	26.9068	+0.755%	38,703	-4.857%
2025-12-17	26.9500	26.9500	26.6910	26.7052	-0.919%	2,297	-4.139%
2025-12-16	26.8900	26.9528	26.8171	26.9528	+0.104%	3,624	-5.019%
2025-12-15	27.0400	27.0400	26.9000	26.9249	-0.019%	19,766	-4.921%
2025-12-12	27.0200	27.0300	26.8900	26.9299	-0.260%	34,213	-4.938%
2025-12-11	26.9700	27.0700	26.8560	27.0000	+0.168%	6,409	-5.185%
2025-12-10	26.8200	27.0000	26.8200	26.9548	+0.239%	7,601	-5.026%
2025-12-09	26.9900	27.0300	26.8700	26.8904	-0.173%	12,934	-4.799%
2025-12-08	27.0394	27.0400	26.9100	26.9369	-0.798%	29,877	-4.963%
2025-12-05	27.2411	27.2500	27.1500	27.1536	+0.168%	12,865	-5.722%
2025-12-04	27.1450	27.1450	27.0600	27.1080	-0.251%	8,387	-5.563%
2025-12-03	27.1200	27.2300	27.1200	27.1762	+0.159%	2,150	-5.800%
2025-12-02	27.1600	27.2000	27.1200	27.1331	+0.159%	42,326	-5.650%
2025-12-01	27.0800	27.2200	27.0800	27.0900	-0.460%	25,143	-5.500%
2025-11-28	27.1990	27.2200	27.1800	27.2151	+0.092%	1,351	-5.935%
2025-11-26	27.1300	27.2800	27.1100	27.1900	+0.201%	91,228	-5.848%
2025-11-25	26.8700	27.2399	26.8400	27.1354	+1.185%	81,102	-5.658%
2025-11-24	26.7700	26.8900	26.7700	26.8177	+0.753%	91,712	-4.541%
2025-11-21	26.5000	26.7650	26.4300	26.6172	+0.807%	15,327	-3.822%
2025-11-20	26.9700	26.9700	26.4040	26.4040	-0.996%	69,735	-3.045%
2025-11-19	26.5500	26.7380	26.5300	26.6696	+0.546%	103,891	-4.011%
2025-11-18	26.5200	26.6487	26.4956	26.5247	-0.400%	143,259	-3.486%
2025-11-17	26.8222	26.8720	26.6000	26.6313	-0.806%	79,902	-3.873%
2025-11-14	26.9100	26.9350	26.8478	26.8478	-0.210%	9,335	-4.648%
2025-11-13	27.0990	27.0990	26.9042	26.9042	-0.663%	13,991	-4.848%
2025-11-12	27.0838	27.0838	27.0838	27.0838	+0.273%	60	-5.479%
2025-11-11	26.8100	27.0800	26.8100	27.0100	+0.447%	320,082	-5.220%
2025-11-10	26.7700	26.9200	26.6800	26.8899	+1.317%	52,208	-4.797%
2025-11-07	26.3890	26.6450	26.3200	26.5403	-0.070%	135,069	-3.543%
2025-11-06	26.6200	26.6400	26.4900	26.5588	-0.988%	217,209	-3.610%
2025-11-05	26.9400	26.9800	26.8238	26.8238	-0.209%	69,296	-4.562%
2025-11-04	26.8285	26.9199	26.8285	26.8801	-0.516%	100,467	-4.762%
2025-11-03	26.9600	27.0400	26.8700	27.0195	+0.074%	74,388	-5.254%
2025-10-31	27.0200	27.0500	26.9400	26.9996	-0.288%	12,434	-5.184%
2025-10-30	27.1500	27.2200	27.0777	27.0777	-0.416%	18,941	-5.457%
2025-10-29	27.5200	27.5200	27.1908	27.1908	-1.241%	7,315	-5.851%
2025-10-28	27.5700	27.5700	27.5326	27.5326	-0.244%	234	-7.019%
2025-10-27	27.5400	27.6000	27.4500	27.6000	+0.951%	1,252	-7.246%
2025-10-24	27.3590	27.4043	27.3401	27.3401	+0.667%	1,406	-6.365%
2025-10-23	27.1896	27.1954	27.1400	27.1590	+0.178%	4,966	-5.740%
2025-10-22	27.2300	27.2300	27.0500	27.1107	-0.127%	1,516	-5.572%
2025-10-21	27.1350	27.1700	27.1310	27.1451	+0.079%	3,857	-5.692%
2025-10-20	27.0368	27.1450	27.0300	27.1238	+1.147%	1,786	-5.618%
2025-10-17	26.6890	26.8500	26.6890	26.8163	+0.852%	5,684	-4.536%
2025-10-16	26.9000	26.9200	26.5897	26.5897	-0.993%	1,054	-3.722%
2025-10-15	26.9500	26.9800	26.8565	26.8565	-0.162%	7,791	-4.679%
2025-10-14	26.6800	26.9700	26.6700	26.9000	+0.284%	10,778	-4.833%
2025-10-13	26.8600	26.8630	26.8220	26.8238	+0.520%	6,301	-4.562%
2025-10-10	27.2600	27.2600	26.6851	26.6851	-1.829%	699	-4.066%
2025-10-09	27.4000	27.4000	27.1590	27.1823	-0.722%	1,602	-5.821%
2025-10-08	27.3300	27.3900	27.3300	27.3800	+0.395%	7,604	-6.501%
2025-10-07	27.3800	27.3800	27.2600	27.2722	-0.378%	806	-6.132%
2025-10-06	27.3900	27.4000	27.3200	27.3758	+0.090%	1,296	-6.487%
2025-10-03	27.3100	27.4490	27.3000	27.3512	+0.254%	3,395	-6.403%
2025-10-02	27.3200	27.3400	27.2000	27.2818	-0.265%	4,109	-6.165%
2025-10-01	27.1800	27.4000	27.0900	27.3544	+0.248%	1,275	-6.414%
2025-09-30	27.1100	27.3000	27.1100	27.2866	+0.705%	8,079	-6.181%
2025-09-29	27.1800	27.1800	27.0957	27.0957	+0.117%	8,321	-5.520%
2025-09-26	27.0000	27.1000	27.0000	27.0640	+0.504%	5,069	-5.409%
2025-09-25	26.9500	26.9500	26.8500	26.9283	-0.679%	2,422	-4.933%
2025-09-24	27.2400	27.2491	27.1100	27.1125	-0.432%	6,815	-5.579%
2025-09-23	27.4200	27.4200	27.1602	27.2302	-0.981%	6,057	-5.987%
2025-09-22	27.2700	27.5000	27.2700	27.5000	+0.624%	5,389	-6.909%
2025-09-19	27.2800	27.3294	27.1900	27.3294	+0.622%	1,504	-6.328%
2025-09-18	27.2300	27.2400	27.1600	27.1604	+0.631%	1,439	-5.745%
2025-09-17	26.9500	27.1700	26.9500	26.9900	+0.000%	10,765	-5.150%
2025-09-16	26.9980	27.0127	26.9700	26.9899	-0.050%	2,450	-5.150%
2025-09-15	27.0200	27.0800	26.9500	27.0033	-0.045%	3,583	-5.197%
2025-09-12	27.0385	27.0599	26.9801	27.0154	-0.403%	4,531	-5.239%
2025-09-11	26.9200	27.1599	26.9200	27.1246	+1.453%	5,177	-5.621%
2025-09-10	26.7000	26.7362	26.7000	26.7362	-1.050%	2,632	-4.250%
2025-09-09	27.0050	27.0200	27.0050	27.0200	+0.098%	827	-5.255%
2025-09-08	26.9250	27.0300	26.9110	26.9935	+0.200%	7,739	-5.162%
2025-09-05	27.1000	27.1000	26.8401	26.9396	-0.371%	6,329	-4.973%
2025-09-04	26.8800	27.0398	26.8800	27.0398	+0.894%	9,926	-5.325%
2025-09-03	26.7200	26.8002	26.7000	26.8002	+0.829%	3,219	-4.478%
2025-09-02	26.6017	26.6799	26.3900	26.5799	-0.920%	27,856	-3.687%
2025-08-29	26.8800	26.8800	26.8250	26.8268	-0.337%	1,077	-4.573%
2025-08-28	26.8300	26.9175	26.8300	26.9175	+0.251%	724	-4.895%
2025-08-27	26.7960	26.8600	26.7501	26.8500	+0.337%	5,372	-4.655%
2025-08-26	26.7800	26.7800	26.6800	26.7597	+0.036%	2,533	-4.334%
2025-08-25	26.8000	26.8200	26.7500	26.7500	-0.569%	2,475	-4.299%
2025-08-22	26.7690	26.9301	26.7690	26.9030	+0.625%	597	-4.843%
2025-08-21	26.8000	26.8000	26.6300	26.7360	-0.369%	9,041	-4.249%
2025-08-20	26.8300	26.8900	26.7900	26.8350	-0.073%	9,275	-4.602%
2025-08-19	26.9700	26.9700	26.8074	26.8545	+0.131%	2,915	-4.671%
2025-08-18	26.8400	26.8800	26.7901	26.8194	-0.188%	8,219	-4.547%
2025-08-15	26.8699	26.8900	26.7850	26.8700	+0.093%	18,153	-4.726%
2025-08-14	26.8300	26.8590	26.8300	26.8450	-0.012%	1,065	-4.638%
2025-08-13	26.8347	26.8800	26.8345	26.8482	+0.458%	11,443	-4.649%
2025-08-12	26.6100	26.7300	26.6100	26.7257	+0.683%	4,783	-4.212%
2025-08-11	26.7000	26.7000	26.5444	26.5444	-0.679%	5,622	-3.558%
2025-08-08	26.6450	26.7499	26.6020	26.7259	+0.618%	5,466	-4.213%
2025-08-07	26.7915	26.8499	26.4500	26.5618	-0.181%	17,236	-3.621%
2025-08-06	26.5500	26.7009	26.5500	26.6100	+0.285%	16,357	-3.796%
2025-08-05	26.6100	26.6500	26.5100	26.5343	-0.516%	32,477	-3.521%
2025-08-04	26.6050	26.6718	26.6000	26.6718	+1.593%	3,683	-4.018%
2025-08-01	26.4100	26.4100	26.2150	26.2537	-1.190%	5,513	-2.490%
2025-07-31	26.8665	26.8900	26.5700	26.5700	-0.598%	3,351	-3.651%
2025-07-30	26.9200	26.9200	26.6900	26.7299	-0.359%	16,301	-4.227%
2025-07-29	26.8750	26.8750	26.8199	26.8261	+0.225%	1,551	-4.571%
2025-07-28	26.8100	26.8399	26.7658	26.7658	-0.275%	5,412	-4.356%
2025-07-25	26.7800	26.8397	26.7701	26.8397	+0.599%	8,205	-4.619%
2025-07-24	26.7000	26.7200	26.6800	26.6800	+0.336%	4,353	-4.048%
2025-07-23	26.5000	26.5906	26.4725	26.5906	+0.458%	5,640	-3.725%
2025-07-22	26.3900	26.4693	26.3600	26.4693	+0.035%	2,315	-3.284%
2025-07-21	26.6200	26.6200	26.4600	26.4600	+0.256%	27,569	-3.250%
2025-07-18	26.5200	26.5200	26.3300	26.3924	+0.107%	13,245	-3.002%
2025-07-17	26.3000	26.4000	26.3000	26.3642	-0.022%	7,306	-2.899%
2025-07-16	26.2300	26.3700	26.1100	26.3700	+0.495%	6,745	-2.920%
2025-07-15	26.3310	26.3700	26.2400	26.2400	-0.573%	8,218	-2.439%
2025-07-14	26.4049	26.4500	26.3913	26.3913	+0.165%	1,973	-2.998%
2025-07-11	26.4200	26.4200	26.3400	26.3477	-0.751%	5,413	-2.838%
2025-07-10	26.5300	26.6257	26.5300	26.5472	-0.105%	13,183	-3.568%
2025-07-09	26.6100	26.6100	26.4600	26.5752	+0.357%	14,541	-3.670%
2025-07-08	26.5600	26.5600	26.4651	26.4806	-0.167%	3,891	-3.325%
2025-07-07	26.7100	26.7100	26.4800	26.5249	-0.804%	5,328	-3.487%
2025-07-03	26.6200	26.7400	26.6200	26.7400	+0.564%	2,689	-4.263%
2025-07-02	26.4693	26.7700	26.3901	26.5900	+0.340%	20,343	-3.723%
2025-07-01	26.4100	26.6200	26.4100	26.5000	-0.046%	3,628	-3.396%
2025-06-30	26.3300	26.5122	26.3300	26.5122	+0.892%	11,164	-3.441%
2025-06-27	26.3400	26.4100	26.2100	26.2779	+0.334%	3,399	-2.580%
2025-06-26	26.1700	26.2000	26.1650	26.1903	+0.405%	5,656	-2.254%
2025-06-25	26.2200	26.2200	26.0847	26.0847	-0.369%	19,484	-1.858%
2025-06-24	26.0050	26.1999	26.0050	26.1814	+1.216%	4,127	-2.221%
2025-06-23	25.7000	25.8669	25.6750	25.8669	+0.721%	1,847	-1.032%
2025-06-20	25.8800	25.8800	25.5600	25.6817	-0.676%	24,881	-0.318%
2025-06-18	26.0650	26.0800	25.8564	25.8564	-0.829%	25,262	-0.992%
2025-06-17	26.1899	26.2097	26.0500	26.0726	-0.725%	1,989	-1.813%
2025-06-16	26.3200	26.3300	26.2300	26.2629	+0.584%	4,958	-2.524%
2025-06-13	26.3200	26.4096	26.1103	26.1103	-1.618%	11,096	-1.954%
2025-06-12	26.4000	26.5400	26.4000	26.5396	+0.338%	15,179	-3.540%
2025-06-11	26.5900	26.5900	26.4503	26.4503	-0.211%	433	-3.215%
2025-06-10	26.3801	26.5400	26.3701	26.5063	+0.365%	10,604	-3.419%
2025-06-09	26.3800	26.4900	26.3800	26.4100	-0.470%	2,821	-3.067%
2025-06-06	26.5250	26.6400	26.4900	26.5346	+0.792%	24,049	-3.522%
2025-06-05	26.4000	26.4094	26.3262	26.3262	-0.224%	14,601	-2.758%
2025-06-04	26.4217	26.4400	26.3852	26.3852	+0.075%	1,531	-2.976%
2025-06-03	26.2400	26.3655	26.2400	26.3655	+0.304%	1,524	-2.903%
2025-06-02	26.0920	26.2855	26.0920	26.2855	-0.085%	1,892	-2.608%
2025-05-30	26.1099	26.3096	26.1099	26.3079	+0.449%	1,343	-2.691%
2025-05-29	26.1900	26.2100	26.1700	26.1904	+0.204%	1,463	-2.254%
2025-05-28	26.3210	26.3210	26.1371	26.1371	-0.646%	3,888	-2.055%
2025-05-27	26.1900	26.3300	26.1800	26.3071	+1.787%	7,499	-2.688%
2025-05-23	25.8390	25.9500	25.8050	25.8452	-0.682%	2,883	-0.949%
2025-05-22	25.9772	26.0900	25.9772	26.0227	+0.062%	10,228	-1.624%
2025-05-21	26.2299	26.3200	26.0066	26.0066	-1.259%	8,476	-1.563%
2025-05-20	26.3700	26.4000	26.3200	26.3382	-0.372%	1,604	-2.803%
2025-05-19	26.2700	26.4366	26.2700	26.4366	+0.329%	3,374	-3.165%
2025-05-16	26.1460	26.3500	26.1460	26.3500	+0.803%	24,052	-2.846%
2025-05-15	26.0946	26.1599	26.0800	26.1400	+0.849%	4,266	-2.066%
2025-05-14	25.9000	25.9200	25.8600	25.9200	+0.010%	6,061	-1.235%
2025-05-13	25.9750	25.9899	25.9174	25.9174	-0.330%	1,385	-1.225%
2025-05-12	26.0900	26.0900	25.8400	26.0033	+1.894%	3,460	-1.551%
2025-05-09	25.6250	25.6250	25.4600	25.5200	-0.342%	1,431,110	+0.313%
2025-05-08	25.6400	25.8300	25.6000	25.6076	+0.595%	9,671	-0.030%
2025-05-07	25.4600	25.4800	25.3100	25.4562	+0.306%	9,971	+0.565%
2025-05-06	25.3250	25.4399	25.3250	25.3786	-0.667%	3,064	+0.872%
2025-05-05	25.5200	25.6600	25.5200	25.5490	+0.042%	148,715	+0.200%
2025-05-02	25.5400	25.6399	25.4310	25.5384	+1.077%	21,292	+0.241%
2025-05-01	25.2700	25.4703	25.2607	25.2664	+0.065%	26,979	+1.320%
2025-04-30	24.7100	25.2501	24.7100	25.2501	+1.122%	8,146	+1.386%
2025-04-29	24.9100	25.0999	24.8900	24.9700	+0.398%	38,822	+2.523%
2025-04-28	24.8900	24.9099	24.6700	24.8711	+0.082%	22,545	+2.931%
2025-04-25	24.6999	24.8507	24.6999	24.8507	+0.318%	27,647	+3.015%
2025-04-24	24.6599	24.8100	24.6170	24.7720	+1.342%	9,552	+3.342%
2025-04-23	24.4400	24.5944	24.4000	24.4439	+1.091%	16,504	+4.730%
2025-04-22	23.7700	24.2000	23.7700	24.1800	+2.869%	22,174	+5.873%
2025-04-21	23.3100	23.5057	23.2900	23.5057	-2.410%	6,756	+8.910%
2025-04-17	24.1600	24.2900	24.0863	24.0863	-1.078%	4,899	+6.284%
2025-04-16	24.5901	24.6400	24.1619	24.3488	-1.342%	9,471	+5.139%
2025-04-15	24.9411	24.9411	24.6800	24.6800	-0.757%	17,322	+3.728%
2025-04-14	24.8159	25.0072	24.7300	24.8683	+0.918%	15,880	+2.942%
2025-04-11	24.2100	24.7100	24.1077	24.6420	+1.567%	31,202	+3.888%
2025-04-10	24.4740	24.5200	23.9300	24.2619	-2.456%	90,095	+5.515%
2025-04-09	23.1300	24.9281	23.1300	24.8729	+7.970%	47,622	+2.923%
2025-04-08	23.8050	23.9794	22.9100	23.0368	-1.477%	16,776	+11.127%
2025-04-07	23.0100	23.6700	22.8600	23.3821	-1.162%	54,855	+9.485%
2025-04-04	24.6300	24.6300	23.6571	23.6571	-5.483%	43,007	+8.213%
2025-04-03	25.0848	25.1336	25.0294	25.0294	-2.895%	7,965	+2.280%
2025-04-02	25.4900	25.7755	25.4900	25.7755	+0.601%	23,119	-0.681%
2025-04-01	25.4700	25.6700	25.4410	25.6216	+0.564%	7,939	-0.084%
2025-03-31	25.1700	25.5000	25.1700	25.4780	+1.143%	32,746	+0.479%
2025-03-28	25.5100	25.5500	25.1900	25.1900	-1.989%	45,927	+1.628%
2025-03-27	25.6950	25.7200	25.6550	25.7012	+0.459%	3,167	-0.394%
2025-03-26	25.6800	25.7299	25.5000	25.5838	-0.083%	27,038	+0.063%
2025-03-25	25.7200	25.7200	25.5186	25.6050	-0.017%	88,500	-0.020%
2025-03-24	25.5999	25.6250	25.5500	25.6093	+1.263%	5,055	-0.036%
2025-03-21	25.0700	25.2900	25.0700	25.2900	-0.082%	21,564	+1.226%
2025-03-20	25.2200	25.4100	25.2200	25.3108	-0.712%	28,038	+1.143%
2025-03-19	25.4100	25.5800	25.3452	25.4923	+0.865%	3,810	+0.422%
2025-03-18	25.1600	25.2900	25.1500	25.2738	-0.702%	18,802	+1.291%
2025-03-17	25.1900	25.4957	25.1900	25.4524	+1.079%	4,505	+0.580%
2025-03-14	24.9800	25.1807	24.9300	25.1807	+1.203%	14,832	+1.665%
2025-03-13	25.1390	25.1400	24.8100	24.8813	-1.186%	15,020	+2.889%
2025-03-12	25.1500	25.2535	25.0600	25.1800	-0.416%	17,197	+1.668%
2025-03-11	25.4983	25.4983	25.2000	25.2853	-1.630%	3,735	+1.245%
2025-03-10	26.0600	26.0600	25.5750	25.7042	-2.042%	14,179	-0.405%
2025-03-07	25.9600	26.2600	25.9393	26.2400	+0.599%	4,248	-2.439%
2025-03-06	26.1600	26.2300	26.0000	26.0837	-1.137%	9,292	-1.854%
2025-03-05	26.1300	26.3838	26.0300	26.3838	+0.879%	6,201	-2.971%
2025-03-04	26.3842	26.3842	26.1538	26.1538	-0.552%	2,770	-2.117%
2025-03-03	26.5400	26.5400	26.2700	26.2990	-0.446%	3,868	-2.658%
2025-02-28	26.2000	26.4168	26.0700	26.4168	+0.874%	8,028	-3.092%
2025-02-27	26.3500	26.4800	26.1880	26.1880	-0.817%	17,395	-2.245%
2025-02-26	26.6184	26.6184	26.4036	26.4036	-0.176%	1,207	-3.044%
2025-02-25	26.4102	26.5094	26.3600	26.4501	-0.029%	8,867	-3.214%
2025-02-24	26.3600	26.5500	26.3600	26.4579	+0.493%	15,991	-3.243%
2025-02-21	26.4500	26.4550	26.3250	26.3281	-1.301%	4,628	-2.765%
2025-02-20	26.6600	26.7200	26.6200	26.6752	-0.255%	20,288	-4.031%
2025-02-19	26.5100	26.7500	26.5100	26.7435	+0.666%	31,078	-4.276%
2025-02-18	26.6000	26.6000	26.4489	26.5665	-0.126%	3,186	-3.638%
2025-02-14	26.8043	26.8043	26.6000	26.6000	-0.709%	4,798	-3.759%
2025-02-13	26.7400	26.7900	26.6500	26.7900	+0.565%	3,292	-4.442%
2025-02-12	26.4599	26.6700	26.4599	26.6396	-0.314%	3,228	-3.902%
2025-02-11	26.6700	26.7499	26.6505	26.7235	+0.285%	36,992	-4.204%
2025-02-10	26.5736	26.6600	26.5736	26.6475	+0.631%	4,548	-3.931%
2025-02-07	26.6600	26.6700	26.4650	26.4803	-1.053%	5,111	-3.324%
2025-02-06	26.8900	26.8900	26.7300	26.7620	-0.452%	6,653	-4.342%
2025-02-05	26.7200	26.8835	26.6700	26.8835	+0.192%	8,208	-4.774%
2025-02-04	26.7300	26.8900	26.6060	26.8319	+0.172%	15,158	-4.591%
2025-02-03	26.5129	26.8500	26.5129	26.7858	-0.090%	17,805	-4.427%
2025-01-31	26.9100	27.0900	26.8100	26.8100	-0.422%	49,810	-4.513%
2025-01-30	26.7901	26.9500	26.7901	26.9236	+1.070%	4,073	-4.916%
2025-01-29	26.7300	26.7400	26.5900	26.6385	-0.318%	14,993	-3.898%
2025-01-28	26.7000	26.8900	26.6901	26.7236	-0.020%	19,970	-4.205%
2025-01-27	26.4452	26.7501	26.4452	26.7290	+0.677%	26,148	-4.224%
2025-01-24	26.5300	26.5900	26.4900	26.5493	-0.340%	14,433	-3.576%
2025-01-23	26.5000	26.6400	26.4300	26.6400	+0.377%	21,660	-3.904%
2025-01-22	26.5900	26.6400	26.5200	26.5400	+0.425%	9,043	-3.542%
2025-01-21	26.2208	26.4500	26.2208	26.4277	+0.831%	23,713	-3.132%
2025-01-17	26.2500	26.3600	26.2000	26.2100	+0.495%	12,197	-2.327%
2025-01-16	26.0900	26.2392	26.0809	26.0809	-0.086%	8,867	-1.844%
2025-01-15	25.9700	26.1800	25.9700	26.1033	+1.162%	18,180	-1.928%
2025-01-14	25.7462	25.8100	25.5800	25.8034	+0.332%	36,450	-0.788%
2025-01-13	25.5200	25.7200	25.5200	25.7179	+0.461%	4,704	-0.458%
2025-01-10	25.7600	25.9000	25.5800	25.6000	-1.479%	15,058	0.000%
2025-01-08	25.8300	26.0100	25.8300	25.9844	+0.648%	10,429	-1.479%
2025-01-07	25.8800	26.0100	25.8099	25.8171	-0.317%	8,593	-0.841%
2025-01-06	25.9100	26.0900	25.8800	25.8992	-0.025%	8,344	-1.155%
2025-01-03	25.8250	25.9700	25.8000	25.9056	+0.744%	28,475	-1.180%
2025-01-02	26.1500	26.1500	25.6040	25.7142	-0.738%	16,223	-0.444%
2024-12-31	26.1100	26.1100	25.8900	25.9053	-0.172%	26,066	-1.179%
2024-12-30	26.0700	26.0700	25.8300	25.9500	-1.281%	31,927	-1.349%
2024-12-27	26.3400	26.3400	26.1500	26.2866	-0.955%	27,242	-2.612%
2024-12-26	26.4200	26.5400	26.4200	26.5400	+0.340%	85,011	-3.542%
2024-12-24	26.3400	26.4500	26.2900	26.4500	+0.583%	19,023	-3.214%
2024-12-23	26.3200	26.3200	26.0714	26.2967	+0.025%	411,892	-2.649%
2024-12-20	26.0300	26.4000	25.9412	26.2900	+0.800%	10,567	-2.625%
2024-12-19	26.2300	26.3900	26.0813	26.0813	-0.155%	14,918	-1.845%
2024-12-18	26.7300	26.7700	26.1218	26.1218	-2.328%	8,851	-1.998%
2024-12-17	26.7700	26.7900	26.7100	26.7443	-0.301%	18,587	-4.279%
2024-12-16	26.8400	26.9000	26.8250	26.8250	+0.179%	13,950	-4.567%
2024-12-13	26.8600	26.9100	26.7230	26.7771	-0.282%	31,765	-4.396%
2024-12-12	26.9800	26.9900	26.8529	26.8529	-0.220%	8,873	-4.666%
2024-12-11	26.9400	27.0300	26.9100	26.9121	+0.291%	12,298	-4.876%
2024-12-10	26.8000	26.9200	26.7932	26.8341	+0.246%	7,813	-4.599%
2024-12-09	26.7700	26.8195	26.7600	26.7683	-0.371%	2,706	-4.364%
2024-12-06	26.9500	27.0700	26.8679	26.8679	+0.141%	10,635	-4.719%
2024-12-05	26.8500	26.9000	26.8300	26.8300	-0.666%	5,009	-4.584%
2024-12-04	27.0700	27.0794	27.0029	27.0100	+0.235%	12,936	-5.220%
2024-12-03	27.0600	27.0600	26.8879	26.9467	-0.456%	7,899	-4.998%
2024-12-02	26.9457	27.0800	26.9457	27.0701	+0.000%	100,348	-5.431%
2024-11-29	27.0900	27.0900	27.0600	27.0700	+0.334%	504	-5.430%
2024-11-27	27.0700	27.0700	26.9186	26.9800	+0.051%	70,385	-5.115%
2024-11-26	26.8800	26.9663	26.8800	26.9663	+0.464%	1,903	-5.067%
2024-11-25	26.8600	26.8600	26.7701	26.8418	+0.833%	11,962	-4.626%
2024-11-22	26.5800	26.6200	26.5100	26.6200	+0.188%	32,424	-3.832%
2024-11-21	26.3300	26.5700	26.3100	26.5700	+1.104%	12,272	-3.651%
2024-11-20	26.2400	26.3300	26.1600	26.2800	-0.041%	100,188	-2.588%
2024-11-19	26.1950	26.3550	26.1800	26.2907	-0.551%	16,023	-2.627%
2024-11-18	26.4300	26.5214	26.4200	26.4364	+0.114%	10,172	-3.164%
2024-11-15	26.6800	26.6800	26.3776	26.4063	-1.359%	136,015	-3.053%
2024-11-14	26.8800	26.9100	26.7500	26.7700	-0.749%	16,056	-4.371%
2024-11-13	26.8567	26.9720	26.8500	26.9720	+0.273%	10,587	-5.087%
2024-11-12	26.9195	26.9800	26.8100	26.8986	+0.069%	4,077	-4.828%
2024-11-11	26.9800	27.2000	26.8500	26.8800	+0.037%	93,986	-4.762%
2024-11-08	26.9000	26.9500	26.8700	26.8700	+0.486%	18,083	-4.726%
2024-11-07	26.6137	26.7500	26.6107	26.7400	+1.168%	1,181,793	-4.263%
2024-11-06	26.3750	26.4312	26.3011	26.4312	+1.507%	1,301	-3.145%
2024-11-05	26.0900	26.0900	26.0388	26.0388	+0.696%	2,292	-1.685%
2024-11-04	25.7820	25.8900	25.7820	25.8588	-0.329%	4,631	-1.001%
2024-11-01	26.0100	26.0300	25.9400	25.9441	+0.559%	4,989	-1.326%
2024-10-31	25.9500	25.9500	25.8000	25.8000	-1.864%	2,452	-0.775%
2024-10-30	26.4400	26.4400	26.2600	26.2900	-0.190%	15,059	-2.625%
2024-10-29	26.3600	26.4100	26.3400	26.3400	+0.512%	29,058	-2.809%
2024-10-28	26.2500	26.2500	26.2057	26.2057	+0.336%	662	-2.311%
2024-10-25	26.3300	26.3300	26.1179	26.1179	-0.383%	3,565	-1.983%
2024-10-24	26.2700	26.2800	26.2050	26.2182	-0.358%	7,371	-2.358%
2024-10-23	26.3578	26.3800	26.2117	26.3123	-0.474%	9,913	-2.707%
2024-10-22	26.3900	26.4800	26.3674	26.4376	-0.172%	26,570	-3.168%
2024-10-21	26.6100	26.6100	26.4450	26.4832	-0.548%	8,037	-3.335%
2024-10-18	26.6400	26.6400	26.6100	26.6292	+0.477%	8,219	-3.865%
2024-10-17	26.5700	26.5700	26.5028	26.5028	-0.393%	353	-3.406%
2024-10-16	26.5300	26.6200	26.5300	26.6074	+0.127%	1,275	-3.786%
2024-10-15	26.9200	26.9200	26.5500	26.5736	-0.919%	4,561	-3.664%
2024-10-14	26.8118	26.8300	26.8118	26.8201	+1.073%	2,730	-4.549%
2024-10-11	26.5400	26.5400	26.5110	26.5355	+0.359%	19,162	-3.525%
2024-10-10	26.4400	26.4406	26.4290	26.4406	-0.435%	1,829	-3.179%
2024-10-09	26.4000	26.5560	26.4000	26.5560	+1.008%	280	-3.600%
2024-10-08	26.1599	26.2911	26.1599	26.2911	+1.116%	1,379	-2.629%
2024-10-07	26.2400	26.2400	25.9999	26.0010	-1.250%	9,008	-1.542%
2024-10-04	26.4299	26.4300	26.2400	26.3300	+0.210%	11,896	-2.773%
2024-10-03	26.2890	26.3396	26.2629	26.2747	-0.237%	13,944	-2.568%
2024-10-02	26.2807	26.3700	26.2807	26.3372	-0.112%	4,454	-2.799%
2024-10-01	27.1200	27.1200	26.3250	26.3667	-0.708%	3,025	-2.908%
2024-09-30	26.4500	26.5546	26.4500	26.5546	+0.476%	691	-3.595%
2024-09-27	26.4500	26.4500	26.4289	26.4289	-0.323%	1,602	-3.136%
2024-09-26	26.4850	26.5300	26.4817	26.5145	+0.946%	8,982	-3.449%
2024-09-25	26.3595	26.3595	26.2660	26.2660	-0.303%	315	-2.536%
2024-09-24	26.3600	26.3900	26.2900	26.3458	-0.189%	124,246	-2.831%
2024-09-23	26.3900	26.4699	26.3324	26.3957	+0.119%	15,832	-3.015%
2024-09-20	26.4200	26.4340	26.3300	26.3643	-0.218%	16,774	-2.899%
2024-09-19	26.5100	26.5100	26.3950	26.4220	+0.978%	34,438	-3.111%
2024-09-18	26.3600	26.3600	26.1660	26.1660	-0.396%	4,987	-2.163%
2024-09-17	26.4400	26.4400	26.2450	26.2700	-0.540%	2,163	-2.550%
2024-09-16	26.3500	26.4200	26.3500	26.4125	+0.006%	9,177	-3.076%
2024-09-13	26.4200	26.4300	26.4100	26.4109	+0.744%	616	-3.070%
2024-09-12	26.0900	26.2158	26.0800	26.2158	+0.030%	2,925	-2.349%
2024-09-11	26.0100	26.2100	25.7000	26.2080	+0.564%	9,564	-2.320%
2024-09-10	26.0100	26.0610	26.0100	26.0610	+0.615%	601	-1.769%
2024-09-09	25.9017	25.9017	25.9017	25.9017	+0.724%	89	-1.165%
2024-09-06	25.7600	25.7600	25.7155	25.7155	-0.751%	1,311	-0.449%
2024-09-05	25.8400	25.9500	25.8400	25.9100	-0.672%	1,555	-1.196%
2024-09-04	26.0200	26.0853	25.9954	26.0853	+0.315%	4,353	-1.860%
2024-09-03	26.3400	26.5550	25.9400	26.0033	-1.349%	12,771	-1.551%
2024-08-30	26.1900	26.3589	26.1750	26.3589	+0.646%	7,736	-2.879%
2024-08-29	26.2799	26.3800	26.1898	26.1898	+0.326%	9,396	-2.252%
2024-08-28	26.1517	26.1517	26.0710	26.1046	-0.598%	3,386	-1.933%
2024-08-27	26.2600	26.2616	26.2600	26.2616	+0.465%	3,299	-2.519%
2024-08-26	26.2200	26.2200	26.1000	26.1400	+0.137%	5,949	-2.066%
2024-08-23	25.8900	26.1043	25.8900	26.1043	+0.324%	1,868	-1.932%

.dark-mode .rQp9vd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rQp9vd{ color: #333333; background-color: white; border: 2px solid #333333; }JGRWJensen Quality Growth ETFstock NYSE ETF

JGRW
Jensen Quality Growth ETF
stock NYSE ETF