Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

JGRW
Jensen Quality Growth ETF
stock NYSE ETF

At Close
May 30, 2025 3:59:52 PM EDT
26.31USD0.000%(+26.31)1,343
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2025-05-30		26.109926.309626.109926.3079+0.449%1,3430.000%
2025-05-29		26.190026.210026.170026.1904+0.204%1,463+0.449%
2025-05-28		26.321026.321026.137126.1371-0.646%3,888+0.653%
2025-05-27		26.190026.330026.180026.3071+1.787%7,499+0.003%
2025-05-23		25.839025.950025.805025.8452-0.682%2,883+1.790%
2025-05-22		25.977226.090025.977226.0227+0.062%10,228+1.096%
2025-05-21		26.229926.320026.006626.0066-1.259%8,476+1.159%
2025-05-20		26.370026.400026.320026.3382-0.372%1,604-0.115%
2025-05-19		26.270026.436626.270026.4366+0.329%3,374-0.487%
2025-05-16		26.146026.350026.146026.3500+0.803%24,052-0.160%
2025-05-15		26.094626.159926.080026.1400+0.849%4,266+0.642%
2025-05-14		25.900025.920025.860025.9200+0.010%6,061+1.497%
2025-05-13		25.975025.989925.917425.9174-0.330%1,385+1.507%
2025-05-12		26.090026.090025.840026.0033+1.894%3,460+1.171%
2025-05-09		25.625025.625025.460025.5200-0.342%1,431,110+3.087%
2025-05-08		25.640025.830025.600025.6076+0.595%9,671+2.735%
2025-05-07		25.460025.480025.310025.4562+0.306%9,971+3.346%
2025-05-06		25.325025.439925.325025.3786-0.667%3,064+3.662%
2025-05-05		25.520025.660025.520025.5490+0.042%148,715+2.970%
2025-05-02		25.540025.639925.431025.5384+1.077%21,292+3.013%
2025-05-01		25.270025.470325.260725.2664+0.065%26,979+4.122%
2025-04-30		24.710025.250124.710025.2501+1.122%8,146+4.189%
2025-04-29		24.910025.099924.890024.9700+0.398%38,822+5.358%
2025-04-28		24.890024.909924.670024.8711+0.082%22,545+5.777%
2025-04-25		24.699924.850724.699924.8507+0.318%27,647+5.864%
2025-04-24		24.659924.810024.617024.7720+1.342%9,552+6.200%
2025-04-23		24.440024.594424.400024.4439+1.091%16,504+7.626%
2025-04-22		23.770024.200023.770024.1800+2.869%22,174+8.800%
2025-04-21		23.310023.505723.290023.5057-2.410%6,756+11.921%
2025-04-17		24.160024.290024.086324.0863-1.078%4,899+9.224%
2025-04-16		24.590124.640024.161924.3488-1.342%9,471+8.046%
2025-04-15		24.941124.941124.680024.6800-0.757%17,322+6.596%
2025-04-14		24.815925.007224.730024.8683+0.918%15,880+5.789%
2025-04-11		24.210024.710024.107724.6420+1.567%31,202+6.760%
2025-04-10		24.474024.520023.930024.2619-2.456%90,095+8.433%
2025-04-09		23.130024.928123.130024.8729+7.970%47,622+5.769%
2025-04-08		23.805023.979422.910023.0368-1.477%16,776+14.199%
2025-04-07		23.010023.670022.860023.3821-1.162%54,855+12.513%
2025-04-04		24.630024.630023.657123.6571-5.483%43,007+11.205%
2025-04-03		25.084825.133625.029425.0294-2.895%7,965+5.108%
2025-04-02		25.490025.775525.490025.7755+0.601%23,119+2.066%
2025-04-01		25.470025.670025.441025.6216+0.564%7,939+2.679%
2025-03-31		25.170025.500025.170025.4780+1.143%32,746+3.257%
2025-03-28		25.510025.550025.190025.1900-1.989%45,927+4.438%
2025-03-27		25.695025.720025.655025.7012+0.459%3,167+2.361%
2025-03-26		25.680025.729925.500025.5838-0.083%27,038+2.830%
2025-03-25		25.720025.720025.518625.6050-0.017%88,500+2.745%
2025-03-24		25.599925.625025.550025.6093+1.263%5,055+2.728%
2025-03-21		25.070025.290025.070025.2900-0.082%21,564+4.025%
2025-03-20		25.220025.410025.220025.3108-0.712%28,038+3.939%
2025-03-19		25.410025.580025.345225.4923+0.865%3,810+3.199%
2025-03-18		25.160025.290025.150025.2738-0.702%18,802+4.092%
2025-03-17		25.190025.495725.190025.4524+1.079%4,505+3.361%
2025-03-14		24.980025.180724.930025.1807+1.203%14,832+4.476%
2025-03-13		25.139025.140024.810024.8813-1.186%15,020+5.734%
2025-03-12		25.150025.253525.060025.1800-0.416%17,197+4.479%
2025-03-11		25.498325.498325.200025.2853-1.630%3,735+4.044%
2025-03-10		26.060026.060025.575025.7042-2.042%14,179+2.349%
2025-03-07		25.960026.260025.939326.2400+0.599%4,248+0.259%
2025-03-06		26.160026.230026.000026.0837-1.137%9,292+0.860%
2025-03-05		26.130026.383826.030026.3838+0.879%6,201-0.288%
2025-03-04		26.384226.384226.153826.1538-0.552%2,770+0.589%
2025-03-03		26.540026.540026.270026.2990-0.446%3,868+0.034%
2025-02-28		26.200026.416826.070026.4168+0.874%8,028-0.412%
2025-02-27		26.350026.480026.188026.1880-0.817%17,395+0.458%
2025-02-26		26.618426.618426.403626.4036-0.176%1,207-0.362%
2025-02-25		26.410226.509426.360026.4501-0.029%8,867-0.538%
2025-02-24		26.360026.550026.360026.4579+0.493%15,991-0.567%
2025-02-21		26.450026.455026.325026.3281-1.301%4,628-0.077%
2025-02-20		26.660026.720026.620026.6752-0.255%20,288-1.377%
2025-02-19		26.510026.750026.510026.7435+0.666%31,078-1.629%
2025-02-18		26.600026.600026.448926.5665-0.126%3,186-0.973%
2025-02-14		26.804326.804326.600026.6000-0.709%4,798-1.098%
2025-02-13		26.740026.790026.650026.7900+0.565%3,292-1.800%
2025-02-12		26.459926.670026.459926.6396-0.314%3,228-1.245%
2025-02-11		26.670026.749926.650526.7235+0.285%36,992-1.555%
2025-02-10		26.573626.660026.573626.6475+0.631%4,548-1.274%
2025-02-07		26.660026.670026.465026.4803-1.053%5,111-0.651%
2025-02-06		26.890026.890026.730026.7620-0.452%6,653-1.697%
2025-02-05		26.720026.883526.670026.8835+0.192%8,208-2.141%
2025-02-04		26.730026.890026.606026.8319+0.172%15,158-1.953%
2025-02-03		26.512926.850026.512926.7858-0.090%17,805-1.784%
2025-01-31		26.910027.090026.810026.8100-0.422%49,810-1.873%
2025-01-30		26.790126.950026.790126.9236+1.070%4,073-2.287%
2025-01-29		26.730026.740026.590026.6385-0.318%14,993-1.241%
2025-01-28		26.700026.890026.690126.7236-0.020%19,970-1.556%
2025-01-27		26.445226.750126.445226.7290+0.677%26,148-1.575%
2025-01-24		26.530026.590026.490026.5493-0.340%14,433-0.909%
2025-01-23		26.500026.640026.430026.6400+0.377%21,660-1.247%
2025-01-22		26.590026.640026.520026.5400+0.425%9,043-0.875%
2025-01-21		26.220826.450026.220826.4277+0.831%23,713-0.453%
2025-01-17		26.250026.360026.200026.2100+0.495%12,197+0.374%
2025-01-16		26.090026.239226.080926.0809-0.086%8,867+0.870%
2025-01-15		25.970026.180025.970026.1033+1.162%18,180+0.784%
2025-01-14		25.746225.810025.580025.8034+0.332%36,450+1.955%
2025-01-13		25.520025.720025.520025.7179+0.461%4,704+2.294%
2025-01-10		25.760025.900025.580025.6000-1.479%15,058+2.765%
2025-01-08		25.830026.010025.830025.9844+0.648%10,429+1.245%
2025-01-07		25.880026.010025.809925.8171-0.317%8,593+1.901%
2025-01-06		25.910026.090025.880025.8992-0.025%8,344+1.578%
2025-01-03		25.825025.970025.800025.9056+0.744%28,475+1.553%
2025-01-02		26.150026.150025.604025.7142-0.738%16,223+2.309%
2024-12-31		26.110026.110025.890025.9053-0.172%26,066+1.554%
2024-12-30		26.070026.070025.830025.9500-1.281%31,927+1.379%
2024-12-27		26.340026.340026.150026.2866-0.955%27,242+0.081%
2024-12-26		26.420026.540026.420026.5400+0.340%85,011-0.875%
2024-12-24		26.340026.450026.290026.4500+0.583%19,023-0.537%
2024-12-23		26.320026.320026.071426.2967+0.025%411,892+0.043%
2024-12-20		26.030026.400025.941226.2900+0.800%10,567+0.068%
2024-12-19		26.230026.390026.081326.0813-0.155%14,918+0.869%
2024-12-18		26.730026.770026.121826.1218-2.328%8,851+0.712%
2024-12-17		26.770026.790026.710026.7443-0.301%18,587-1.632%
2024-12-16		26.840026.900026.825026.8250+0.179%13,950-1.928%
2024-12-13		26.860026.910026.723026.7771-0.282%31,765-1.752%
2024-12-12		26.980026.990026.852926.8529-0.220%8,873-2.030%
2024-12-11		26.940027.030026.910026.9121+0.291%12,298-2.245%
2024-12-10		26.800026.920026.793226.8341+0.246%7,813-1.961%
2024-12-09		26.770026.819526.760026.7683-0.371%2,706-1.720%
2024-12-06		26.950027.070026.867926.8679+0.141%10,635-2.084%
2024-12-05		26.850026.900026.830026.8300-0.666%5,009-1.946%
2024-12-04		27.070027.079427.002927.0100+0.235%12,936-2.599%
2024-12-03		27.060027.060026.887926.9467-0.456%7,899-2.371%
2024-12-02		26.945727.080026.945727.0701+0.000%100,348-2.816%
2024-11-29		27.090027.090027.060027.0700+0.334%504-2.815%
2024-11-27		27.070027.070026.918626.9800+0.051%70,385-2.491%
2024-11-26		26.880026.966326.880026.9663+0.464%1,903-2.442%
2024-11-25		26.860026.860026.770126.8418+0.833%11,962-1.989%
2024-11-22		26.580026.620026.510026.6200+0.188%32,424-1.172%
2024-11-21		26.330026.570026.310026.5700+1.104%12,272-0.986%
2024-11-20		26.240026.330026.160026.2800-0.041%100,188+0.106%
2024-11-19		26.195026.355026.180026.2907-0.551%16,023+0.065%
2024-11-18		26.430026.521426.420026.4364+0.114%10,172-0.486%
2024-11-15		26.680026.680026.377626.4063-1.359%136,015-0.373%
2024-11-14		26.880026.910026.750026.7700-0.749%16,056-1.726%
2024-11-13		26.856726.972026.850026.9720+0.273%10,587-2.462%
2024-11-12		26.919526.980026.810026.8986+0.069%4,077-2.196%
2024-11-11		26.980027.200026.850026.8800+0.037%93,986-2.128%
2024-11-08		26.900026.950026.870026.8700+0.486%18,083-2.092%
2024-11-07		26.613726.750026.610726.7400+1.168%1,181,793-1.616%
2024-11-06		26.375026.431226.301126.4312+1.507%1,301-0.466%
2024-11-05		26.090026.090026.038826.0388+0.696%2,292+1.033%
2024-11-04		25.782025.890025.782025.8588-0.329%4,631+1.737%
2024-11-01		26.010026.030025.940025.9441+0.559%4,989+1.402%
2024-10-31		25.950025.950025.800025.8000-1.864%2,452+1.969%
2024-10-30		26.440026.440026.260026.2900-0.190%15,059+0.068%
2024-10-29		26.360026.410026.340026.3400+0.512%29,058-0.122%
2024-10-28		26.250026.250026.205726.2057+0.336%662+0.390%
2024-10-25		26.330026.330026.117926.1179-0.383%3,565+0.727%
2024-10-24		26.270026.280026.205026.2182-0.358%7,371+0.342%
2024-10-23		26.357826.380026.211726.3123-0.474%9,913-0.017%
2024-10-22		26.390026.480026.367426.4376-0.172%26,570-0.491%
2024-10-21		26.610026.610026.445026.4832-0.548%8,037-0.662%
2024-10-18		26.640026.640026.610026.6292+0.477%8,219-1.207%
2024-10-17		26.570026.570026.502826.5028-0.393%353-0.735%
2024-10-16		26.530026.620026.530026.6074+0.127%1,275-1.126%
2024-10-15		26.920026.920026.550026.5736-0.919%4,561-1.000%
2024-10-14		26.811826.830026.811826.8201+1.073%2,730-1.910%
2024-10-11		26.540026.540026.511026.5355+0.359%19,162-0.858%
2024-10-10		26.440026.440626.429026.4406-0.435%1,829-0.502%
2024-10-09		26.400026.556026.400026.5560+1.008%280-0.934%
2024-10-08		26.159926.291126.159926.2911+1.116%1,379+0.064%
2024-10-07		26.240026.240025.999926.0010-1.250%9,008+1.180%
2024-10-04		26.429926.430026.240026.3300+0.210%11,896-0.084%
2024-10-03		26.289026.339626.262926.2747-0.237%13,944+0.126%
2024-10-02		26.280726.370026.280726.3372-0.112%4,454-0.111%
2024-10-01		27.120027.120026.325026.3667-0.708%3,025-0.223%
2024-09-30		26.450026.554626.450026.5546+0.476%691-0.929%
2024-09-27		26.450026.450026.428926.4289-0.323%1,602-0.458%
2024-09-26		26.485026.530026.481726.5145+0.946%8,982-0.779%
2024-09-25		26.359526.359526.266026.2660-0.303%315+0.160%
2024-09-24		26.360026.390026.290026.3458-0.189%124,246-0.144%
2024-09-23		26.390026.469926.332426.3957+0.119%15,832-0.333%
2024-09-20		26.420026.434026.330026.3643-0.218%16,774-0.214%
2024-09-19		26.510026.510026.395026.4220+0.978%34,438-0.432%
2024-09-18		26.360026.360026.166026.1660-0.396%4,987+0.542%
2024-09-17		26.440026.440026.245026.2700-0.540%2,163+0.144%
2024-09-16		26.350026.420026.350026.4125+0.006%9,177-0.396%
2024-09-13		26.420026.430026.410026.4109+0.744%616-0.390%
2024-09-12		26.090026.215826.080026.2158+0.030%2,925+0.351%
2024-09-11		26.010026.210025.700026.2080+0.564%9,564+0.381%
2024-09-10		26.010026.061026.010026.0610+0.615%601+0.947%
2024-09-09		25.901725.901725.901725.9017+0.724%89+1.568%
2024-09-06		25.760025.760025.715525.7155-0.751%1,311+2.304%
2024-09-05		25.840025.950025.840025.9100-0.672%1,555+1.536%
2024-09-04		26.020026.085325.995426.0853+0.315%4,353+0.853%
2024-09-03		26.340026.555025.940026.0033-1.349%12,771+1.171%
2024-08-30		26.190026.358926.175026.3589+0.646%7,736-0.193%
2024-08-29		26.279926.380026.189826.1898+0.326%9,396+0.451%
2024-08-28		26.151726.151726.071026.1046-0.598%3,386+0.779%
2024-08-27		26.260026.261626.260026.2616+0.465%3,299+0.176%
2024-08-26		26.220026.220026.100026.1400+0.137%5,949+0.642%
2024-08-23		25.890026.104325.890026.1043+0.324%1,868+0.780%
2024-08-22		26.191926.210026.010026.0199-0.619%3,436+1.107%
2024-08-21		26.180026.200026.160026.1819+0.385%1,093+0.481%
2024-08-20		26.030026.120026.030026.0815+0.366%1,194+0.868%
2024-08-19		25.900025.990025.900025.9863+0.537%11,941+1.238%
2024-08-16		25.790025.910025.790025.8474+0.184%19,245+1.782%
2024-08-15		25.700025.800025.700025.8000+0.941%430,128+1.969%
2024-08-14		25.409225.560025.409225.5594+0.125%32,440+2.928%
2024-08-13		25.320025.527625.309225.52760.000%108,228+3.057%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC