Dark

JGRW
Jensen Quality Growth ETF
stock NYSE ETF

Market Open

Dec 29, 2025 3:59:57 PM EST

27.32USD0.000%(+27.32)1,256

27.17Bid 27.28Ask 0.11Spread

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
2025-12-29	27.2960	27.4200	27.2300	27.3200	+0.018%	37,939	0.000%
2025-12-26	27.3461	27.3700	27.3002	27.3150	+0.036%	4,929	+0.018%
2025-12-24	27.2600	27.3500	27.2400	27.3052	+0.203%	58,325	+0.054%
2025-12-23	27.1100	27.2800	27.0700	27.2500	+0.628%	120,549	+0.257%
2025-12-22	27.1300	27.2500	27.0600	27.0800	+0.296%	75,351	+0.886%
2025-12-19	26.9500	27.0400	26.8900	27.0000	+0.346%	60,952	+1.185%
2025-12-18	26.9000	27.0400	26.8600	26.9068	+0.755%	38,703	+1.536%
2025-12-17	26.9500	26.9500	26.6910	26.7052	-0.919%	2,297	+2.302%
2025-12-16	26.8900	26.9528	26.8171	26.9528	+0.104%	3,624	+1.362%
2025-12-15	27.0400	27.0400	26.9000	26.9249	-0.019%	19,766	+1.467%
2025-12-12	27.0200	27.0300	26.8900	26.9299	-0.260%	34,213	+1.449%
2025-12-11	26.9700	27.0700	26.8560	27.0000	+0.168%	6,409	+1.185%
2025-12-10	26.8200	27.0000	26.8200	26.9548	+0.239%	7,601	+1.355%
2025-12-09	26.9900	27.0300	26.8700	26.8904	-0.173%	12,934	+1.598%
2025-12-08	27.0394	27.0400	26.9100	26.9369	-0.798%	29,877	+1.422%
2025-12-05	27.2411	27.2500	27.1500	27.1536	+0.168%	12,865	+0.613%
2025-12-04	27.1450	27.1450	27.0600	27.1080	-0.251%	8,387	+0.782%
2025-12-03	27.1200	27.2300	27.1200	27.1762	+0.159%	2,150	+0.529%
2025-12-02	27.1600	27.2000	27.1200	27.1331	+0.159%	42,326	+0.689%
2025-12-01	27.0800	27.2200	27.0800	27.0900	-0.460%	25,143	+0.849%
2025-11-28	27.1990	27.2200	27.1800	27.2151	+0.092%	1,351	+0.385%
2025-11-26	27.1300	27.2800	27.1100	27.1900	+0.201%	91,228	+0.478%
2025-11-25	26.8700	27.2399	26.8400	27.1354	+1.185%	81,102	+0.680%
2025-11-24	26.7700	26.8900	26.7700	26.8177	+0.753%	91,712	+1.873%
2025-11-21	26.5000	26.7650	26.4300	26.6172	+0.807%	15,327	+2.640%
2025-11-20	26.9700	26.9700	26.4040	26.4040	-0.996%	69,735	+3.469%
2025-11-19	26.5500	26.7380	26.5300	26.6696	+0.546%	103,891	+2.439%
2025-11-18	26.5200	26.6487	26.4956	26.5247	-0.400%	143,259	+2.998%
2025-11-17	26.8222	26.8720	26.6000	26.6313	-0.806%	79,902	+2.586%
2025-11-14	26.9100	26.9350	26.8478	26.8478	-0.210%	9,335	+1.759%
2025-11-13	27.0990	27.0990	26.9042	26.9042	-0.663%	13,991	+1.545%
2025-11-12	27.0838	27.0838	27.0838	27.0838	+0.273%	60	+0.872%
2025-11-11	26.8100	27.0800	26.8100	27.0100	+0.447%	320,082	+1.148%
2025-11-10	26.7700	26.9200	26.6800	26.8899	+1.317%	52,208	+1.599%
2025-11-07	26.3890	26.6450	26.3200	26.5403	-0.070%	135,069	+2.938%
2025-11-06	26.6200	26.6400	26.4900	26.5588	-0.988%	217,209	+2.866%
2025-11-05	26.9400	26.9800	26.8238	26.8238	-0.209%	69,296	+1.850%
2025-11-04	26.8285	26.9199	26.8285	26.8801	-0.516%	100,467	+1.637%
2025-11-03	26.9600	27.0400	26.8700	27.0195	+0.074%	74,388	+1.112%
2025-10-31	27.0200	27.0500	26.9400	26.9996	-0.288%	12,434	+1.187%
2025-10-30	27.1500	27.2200	27.0777	27.0777	-0.416%	18,941	+0.895%
2025-10-29	27.5200	27.5200	27.1908	27.1908	-1.241%	7,315	+0.475%
2025-10-28	27.5700	27.5700	27.5326	27.5326	-0.244%	234	-0.772%
2025-10-27	27.5400	27.6000	27.4500	27.6000	+0.951%	1,252	-1.014%
2025-10-24	27.3590	27.4043	27.3401	27.3401	+0.667%	1,406	-0.074%
2025-10-23	27.1896	27.1954	27.1400	27.1590	+0.178%	4,966	+0.593%
2025-10-22	27.2300	27.2300	27.0500	27.1107	-0.127%	1,516	+0.772%
2025-10-21	27.1350	27.1700	27.1310	27.1451	+0.079%	3,857	+0.644%
2025-10-20	27.0368	27.1450	27.0300	27.1238	+1.147%	1,786	+0.723%
2025-10-17	26.6890	26.8500	26.6890	26.8163	+0.852%	5,684	+1.878%
2025-10-16	26.9000	26.9200	26.5897	26.5897	-0.993%	1,054	+2.747%
2025-10-15	26.9500	26.9800	26.8565	26.8565	-0.162%	7,791	+1.726%
2025-10-14	26.6800	26.9700	26.6700	26.9000	+0.284%	10,778	+1.561%
2025-10-13	26.8600	26.8630	26.8220	26.8238	+0.520%	6,301	+1.850%
2025-10-10	27.2600	27.2600	26.6851	26.6851	-1.829%	699	+2.379%
2025-10-09	27.4000	27.4000	27.1590	27.1823	-0.722%	1,602	+0.507%
2025-10-08	27.3300	27.3900	27.3300	27.3800	+0.395%	7,604	-0.219%
2025-10-07	27.3800	27.3800	27.2600	27.2722	-0.378%	806	+0.175%
2025-10-06	27.3900	27.4000	27.3200	27.3758	+0.090%	1,296	-0.204%
2025-10-03	27.3100	27.4490	27.3000	27.3512	+0.254%	3,395	-0.114%
2025-10-02	27.3200	27.3400	27.2000	27.2818	-0.265%	4,109	+0.140%
2025-10-01	27.1800	27.4000	27.0900	27.3544	+0.248%	1,275	-0.126%
2025-09-30	27.1100	27.3000	27.1100	27.2866	+0.705%	8,079	+0.122%
2025-09-29	27.1800	27.1800	27.0957	27.0957	+0.117%	8,321	+0.828%
2025-09-26	27.0000	27.1000	27.0000	27.0640	+0.504%	5,069	+0.946%
2025-09-25	26.9500	26.9500	26.8500	26.9283	-0.679%	2,422	+1.455%
2025-09-24	27.2400	27.2491	27.1100	27.1125	-0.432%	6,815	+0.765%
2025-09-23	27.4200	27.4200	27.1602	27.2302	-0.981%	6,057	+0.330%
2025-09-22	27.2700	27.5000	27.2700	27.5000	+0.624%	5,389	-0.655%
2025-09-19	27.2800	27.3294	27.1900	27.3294	+0.622%	1,504	-0.034%
2025-09-18	27.2300	27.2400	27.1600	27.1604	+0.631%	1,439	+0.588%
2025-09-17	26.9500	27.1700	26.9500	26.9900	+0.000%	10,765	+1.223%
2025-09-16	26.9980	27.0127	26.9700	26.9899	-0.050%	2,450	+1.223%
2025-09-15	27.0200	27.0800	26.9500	27.0033	-0.045%	3,583	+1.173%
2025-09-12	27.0385	27.0599	26.9801	27.0154	-0.403%	4,531	+1.128%
2025-09-11	26.9200	27.1599	26.9200	27.1246	+1.453%	5,177	+0.720%
2025-09-10	26.7000	26.7362	26.7000	26.7362	-1.050%	2,632	+2.184%
2025-09-09	27.0050	27.0200	27.0050	27.0200	+0.098%	827	+1.110%
2025-09-08	26.9250	27.0300	26.9110	26.9935	+0.200%	7,739	+1.210%
2025-09-05	27.1000	27.1000	26.8401	26.9396	-0.371%	6,329	+1.412%
2025-09-04	26.8800	27.0398	26.8800	27.0398	+0.894%	9,926	+1.036%
2025-09-03	26.7200	26.8002	26.7000	26.8002	+0.829%	3,219	+1.940%
2025-09-02	26.6017	26.6799	26.3900	26.5799	-0.920%	27,856	+2.784%
2025-08-29	26.8800	26.8800	26.8250	26.8268	-0.337%	1,077	+1.838%
2025-08-28	26.8300	26.9175	26.8300	26.9175	+0.251%	724	+1.495%
2025-08-27	26.7960	26.8600	26.7501	26.8500	+0.337%	5,372	+1.750%
2025-08-26	26.7800	26.7800	26.6800	26.7597	+0.036%	2,533	+2.094%
2025-08-25	26.8000	26.8200	26.7500	26.7500	-0.569%	2,475	+2.131%
2025-08-22	26.7690	26.9301	26.7690	26.9030	+0.625%	597	+1.550%
2025-08-21	26.8000	26.8000	26.6300	26.7360	-0.369%	9,041	+2.184%
2025-08-20	26.8300	26.8900	26.7900	26.8350	-0.073%	9,275	+1.807%
2025-08-19	26.9700	26.9700	26.8074	26.8545	+0.131%	2,915	+1.733%
2025-08-18	26.8400	26.8800	26.7901	26.8194	-0.188%	8,219	+1.867%
2025-08-15	26.8699	26.8900	26.7850	26.8700	+0.093%	18,153	+1.675%
2025-08-14	26.8300	26.8590	26.8300	26.8450	-0.012%	1,065	+1.769%
2025-08-13	26.8347	26.8800	26.8345	26.8482	+0.458%	11,443	+1.757%
2025-08-12	26.6100	26.7300	26.6100	26.7257	+0.683%	4,783	+2.224%
2025-08-11	26.7000	26.7000	26.5444	26.5444	-0.679%	5,622	+2.922%
2025-08-08	26.6450	26.7499	26.6020	26.7259	+0.618%	5,466	+2.223%
2025-08-07	26.7915	26.8499	26.4500	26.5618	-0.181%	17,236	+2.854%
2025-08-06	26.5500	26.7009	26.5500	26.6100	+0.285%	16,357	+2.668%
2025-08-05	26.6100	26.6500	26.5100	26.5343	-0.516%	32,477	+2.961%
2025-08-04	26.6050	26.6718	26.6000	26.6718	+1.593%	3,683	+2.430%
2025-08-01	26.4100	26.4100	26.2150	26.2537	-1.190%	5,513	+4.062%
2025-07-31	26.8665	26.8900	26.5700	26.5700	-0.598%	3,351	+2.823%
2025-07-30	26.9200	26.9200	26.6900	26.7299	-0.359%	16,301	+2.208%
2025-07-29	26.8750	26.8750	26.8199	26.8261	+0.225%	1,551	+1.841%
2025-07-28	26.8100	26.8399	26.7658	26.7658	-0.275%	5,412	+2.071%
2025-07-25	26.7800	26.8397	26.7701	26.8397	+0.599%	8,205	+1.790%
2025-07-24	26.7000	26.7200	26.6800	26.6800	+0.336%	4,353	+2.399%
2025-07-23	26.5000	26.5906	26.4725	26.5906	+0.458%	5,640	+2.743%
2025-07-22	26.3900	26.4693	26.3600	26.4693	+0.035%	2,315	+3.214%
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	+3.515%
2025-07-17	26.3000	26.4000	26.3000	26.3642	-0.022%	7,306	+3.625%
2025-07-16	26.2300	26.3700	26.1100	26.3700	+0.495%	6,745	+3.603%
2025-07-15	26.3310	26.3700	26.2400	26.2400	-0.573%	8,218	+4.116%
2025-07-14	26.4049	26.4500	26.3913	26.3913	+0.165%	1,973	+3.519%
2025-07-11	26.4200	26.4200	26.3400	26.3477	-0.751%	5,413	+3.690%
2025-07-10	26.5300	26.6257	26.5300	26.5472	-0.105%	13,183	+2.911%
2025-07-09	26.6100	26.6100	26.4600	26.5752	+0.357%	14,541	+2.803%
2025-07-08	26.5600	26.5600	26.4651	26.4806	-0.167%	3,891	+3.170%
2025-07-07	26.7100	26.7100	26.4800	26.5249	-0.804%	5,328	+2.998%
2025-07-03	26.6200	26.7400	26.6200	26.7400	+0.564%	2,689	+2.169%
2025-07-02	26.4693	26.7700	26.3901	26.5900	+0.340%	20,343	+2.745%
2025-07-01	26.4100	26.6200	26.4100	26.5000	-0.046%	3,628	+3.094%
2025-06-30	26.3300	26.5122	26.3300	26.5122	+0.892%	11,164	+3.047%
2025-06-27	26.3400	26.4100	26.2100	26.2779	+0.334%	3,399	+3.966%
2025-06-26	26.1700	26.2000	26.1650	26.1903	+0.405%	5,656	+4.313%
2025-06-25	26.2200	26.2200	26.0847	26.0847	-0.369%	19,484	+4.736%
2025-06-24	26.0050	26.1999	26.0050	26.1814	+1.216%	4,127	+4.349%
2025-06-23	25.7000	25.8669	25.6750	25.8669	+0.721%	1,847	+5.618%
2025-06-20	25.8800	25.8800	25.5600	25.6817	-0.676%	24,881	+6.379%
2025-06-18	26.0650	26.0800	25.8564	25.8564	-0.829%	25,262	+5.660%
2025-06-17	26.1899	26.2097	26.0500	26.0726	-0.725%	1,989	+4.784%
2025-06-16	26.3200	26.3300	26.2300	26.2629	+0.584%	4,958	+4.025%
2025-06-13	26.3200	26.4096	26.1103	26.1103	-1.618%	11,096	+4.633%
2025-06-12	26.4000	26.5400	26.4000	26.5396	+0.338%	15,179	+2.941%
2025-06-11	26.5900	26.5900	26.4503	26.4503	-0.211%	433	+3.288%
2025-06-10	26.3801	26.5400	26.3701	26.5063	+0.365%	10,604	+3.070%
2025-06-09	26.3800	26.4900	26.3800	26.4100	-0.470%	2,821	+3.446%
2025-06-06	26.5250	26.6400	26.4900	26.5346	+0.792%	24,049	+2.960%
2025-06-05	26.4000	26.4094	26.3262	26.3262	-0.224%	14,601	+3.775%
2025-06-04	26.4217	26.4400	26.3852	26.3852	+0.075%	1,531	+3.543%
2025-06-03	26.2400	26.3655	26.2400	26.3655	+0.304%	1,524	+3.620%
2025-06-02	26.0920	26.2855	26.0920	26.2855	-0.085%	1,892	+3.936%
2025-05-30	26.1099	26.3096	26.1099	26.3079	+0.449%	1,343	+3.847%
2025-05-29	26.1900	26.2100	26.1700	26.1904	+0.204%	1,463	+4.313%
2025-05-28	26.3210	26.3210	26.1371	26.1371	-0.646%	3,888	+4.526%
2025-05-27	26.1900	26.3300	26.1800	26.3071	+1.787%	7,499	+3.850%
2025-05-23	25.8390	25.9500	25.8050	25.8452	-0.682%	2,883	+5.706%
2025-05-22	25.9772	26.0900	25.9772	26.0227	+0.062%	10,228	+4.985%
2025-05-21	26.2299	26.3200	26.0066	26.0066	-1.259%	8,476	+5.050%
2025-05-20	26.3700	26.4000	26.3200	26.3382	-0.372%	1,604	+3.728%
2025-05-19	26.2700	26.4366	26.2700	26.4366	+0.329%	3,374	+3.342%
2025-05-16	26.1460	26.3500	26.1460	26.3500	+0.803%	24,052	+3.681%
2025-05-15	26.0946	26.1599	26.0800	26.1400	+0.849%	4,266	+4.514%
2025-05-14	25.9000	25.9200	25.8600	25.9200	+0.010%	6,061	+5.401%
2025-05-13	25.9750	25.9899	25.9174	25.9174	-0.330%	1,385	+5.412%
2025-05-12	26.0900	26.0900	25.8400	26.0033	+1.894%	3,460	+5.064%
2025-05-09	25.6250	25.6250	25.4600	25.5200	-0.342%	1,431,110	+7.053%
2025-05-08	25.6400	25.8300	25.6000	25.6076	+0.595%	9,671	+6.687%
2025-05-07	25.4600	25.4800	25.3100	25.4562	+0.306%	9,971	+7.322%
2025-05-06	25.3250	25.4399	25.3250	25.3786	-0.667%	3,064	+7.650%
2025-05-05	25.5200	25.6600	25.5200	25.5490	+0.042%	148,715	+6.932%
2025-05-02	25.5400	25.6399	25.4310	25.5384	+1.077%	21,292	+6.976%
2025-05-01	25.2700	25.4703	25.2607	25.2664	+0.065%	26,979	+8.128%
2025-04-30	24.7100	25.2501	24.7100	25.2501	+1.122%	8,146	+8.198%
2025-04-29	24.9100	25.0999	24.8900	24.9700	+0.398%	38,822	+9.411%
2025-04-28	24.8900	24.9099	24.6700	24.8711	+0.082%	22,545	+9.846%
2025-04-25	24.6999	24.8507	24.6999	24.8507	+0.318%	27,647	+9.937%
2025-04-24	24.6599	24.8100	24.6170	24.7720	+1.342%	9,552	+10.286%
2025-04-23	24.4400	24.5944	24.4000	24.4439	+1.091%	16,504	+11.766%
2025-04-22	23.7700	24.2000	23.7700	24.1800	+2.869%	22,174	+12.986%
2025-04-21	23.3100	23.5057	23.2900	23.5057	-2.410%	6,756	+16.227%
2025-04-17	24.1600	24.2900	24.0863	24.0863	-1.078%	4,899	+13.425%
2025-04-16	24.5901	24.6400	24.1619	24.3488	-1.342%	9,471	+12.203%
2025-04-15	24.9411	24.9411	24.6800	24.6800	-0.757%	17,322	+10.697%
2025-04-14	24.8159	25.0072	24.7300	24.8683	+0.918%	15,880	+9.859%
2025-04-11	24.2100	24.7100	24.1077	24.6420	+1.567%	31,202	+10.868%
2025-04-10	24.4740	24.5200	23.9300	24.2619	-2.456%	90,095	+12.605%
2025-04-09	23.1300	24.9281	23.1300	24.8729	+7.970%	47,622	+9.838%
2025-04-08	23.8050	23.9794	22.9100	23.0368	-1.477%	16,776	+18.593%
2025-04-07	23.0100	23.6700	22.8600	23.3821	-1.162%	54,855	+16.842%
2025-04-04	24.6300	24.6300	23.6571	23.6571	-5.483%	43,007	+15.483%
2025-04-03	25.0848	25.1336	25.0294	25.0294	-2.895%	7,965	+9.152%
2025-04-02	25.4900	25.7755	25.4900	25.7755	+0.601%	23,119	+5.992%
2025-04-01	25.4700	25.6700	25.4410	25.6216	+0.564%	7,939	+6.629%
2025-03-31	25.1700	25.5000	25.1700	25.4780	+1.143%	32,746	+7.230%
2025-03-28	25.5100	25.5500	25.1900	25.1900	-1.989%	45,927	+8.456%
2025-03-27	25.6950	25.7200	25.6550	25.7012	+0.459%	3,167	+6.299%
2025-03-26	25.6800	25.7299	25.5000	25.5838	-0.083%	27,038	+6.786%
2025-03-25	25.7200	25.7200	25.5186	25.6050	-0.017%	88,500	+6.698%
2025-03-24	25.5999	25.6250	25.5500	25.6093	+1.263%	5,055	+6.680%
2025-03-21	25.0700	25.2900	25.0700	25.2900	-0.082%	21,564	+8.027%
2025-03-20	25.2200	25.4100	25.2200	25.3108	-0.712%	28,038	+7.938%
2025-03-19	25.4100	25.5800	25.3452	25.4923	+0.865%	3,810	+7.170%
2025-03-18	25.1600	25.2900	25.1500	25.2738	-0.702%	18,802	+8.096%
2025-03-17	25.1900	25.4957	25.1900	25.4524	+1.079%	4,505	+7.338%
2025-03-14	24.9800	25.1807	24.9300	25.1807	+1.203%	14,832	+8.496%
2025-03-13	25.1390	25.1400	24.8100	24.8813	-1.186%	15,020	+9.801%
2025-03-12	25.1500	25.2535	25.0600	25.1800	-0.416%	17,197	+8.499%
2025-03-11	25.4983	25.4983	25.2000	25.2853	-1.630%	3,735	+8.047%
2025-03-10	26.0600	26.0600	25.5750	25.7042	-2.042%	14,179	+6.286%
2025-03-07	25.9600	26.2600	25.9393	26.2400	+0.599%	4,248	+4.116%
2025-03-06	26.1600	26.2300	26.0000	26.0837	-1.137%	9,292	+4.740%
2025-03-05	26.1300	26.3838	26.0300	26.3838	+0.879%	6,201	+3.548%
2025-03-04	26.3842	26.3842	26.1538	26.1538	-0.552%	2,770	+4.459%
2025-03-03	26.5400	26.5400	26.2700	26.2990	-0.446%	3,868	+3.882%
2025-02-28	26.2000	26.4168	26.0700	26.4168	+0.874%	8,028	+3.419%
2025-02-27	26.3500	26.4800	26.1880	26.1880	-0.817%	17,395	+4.323%
2025-02-26	26.6184	26.6184	26.4036	26.4036	-0.176%	1,207	+3.471%
2025-02-25	26.4102	26.5094	26.3600	26.4501	-0.029%	8,867	+3.289%
2025-02-24	26.3600	26.5500	26.3600	26.4579	+0.493%	15,991	+3.258%
2025-02-21	26.4500	26.4550	26.3250	26.3281	-1.301%	4,628	+3.767%
2025-02-20	26.6600	26.7200	26.6200	26.6752	-0.255%	20,288	+2.417%
2025-02-19	26.5100	26.7500	26.5100	26.7435	+0.666%	31,078	+2.156%
2025-02-18	26.6000	26.6000	26.4489	26.5665	-0.126%	3,186	+2.836%
2025-02-14	26.8043	26.8043	26.6000	26.6000	-0.709%	4,798	+2.707%
2025-02-13	26.7400	26.7900	26.6500	26.7900	+0.565%	3,292	+1.978%
2025-02-12	26.4599	26.6700	26.4599	26.6396	-0.314%	3,228	+2.554%
2025-02-11	26.6700	26.7499	26.6505	26.7235	+0.285%	36,992	+2.232%
2025-02-10	26.5736	26.6600	26.5736	26.6475	+0.631%	4,548	+2.524%
2025-02-07	26.6600	26.6700	26.4650	26.4803	-1.053%	5,111	+3.171%
2025-02-06	26.8900	26.8900	26.7300	26.7620	-0.452%	6,653	+2.085%
2025-02-05	26.7200	26.8835	26.6700	26.8835	+0.192%	8,208	+1.624%
2025-02-04	26.7300	26.8900	26.6060	26.8319	+0.172%	15,158	+1.819%
2025-02-03	26.5129	26.8500	26.5129	26.7858	-0.090%	17,805	+1.994%
2025-01-31	26.9100	27.0900	26.8100	26.8100	-0.422%	49,810	+1.902%
2025-01-30	26.7901	26.9500	26.7901	26.9236	+1.070%	4,073	+1.472%
2025-01-29	26.7300	26.7400	26.5900	26.6385	-0.318%	14,993	+2.558%
2025-01-28	26.7000	26.8900	26.6901	26.7236	-0.020%	19,970	+2.232%
2025-01-27	26.4452	26.7501	26.4452	26.7290	+0.677%	26,148	+2.211%
2025-01-24	26.5300	26.5900	26.4900	26.5493	-0.340%	14,433	+2.903%
2025-01-23	26.5000	26.6400	26.4300	26.6400	+0.377%	21,660	+2.553%
2025-01-22	26.5900	26.6400	26.5200	26.5400	+0.425%	9,043	+2.939%
2025-01-21	26.2208	26.4500	26.2208	26.4277	+0.831%	23,713	+3.376%
2025-01-17	26.2500	26.3600	26.2000	26.2100	+0.495%	12,197	+4.235%
2025-01-16	26.0900	26.2392	26.0809	26.0809	-0.086%	8,867	+4.751%
2025-01-15	25.9700	26.1800	25.9700	26.1033	+1.162%	18,180	+4.661%
2025-01-14	25.7462	25.8100	25.5800	25.8034	+0.332%	36,450	+5.878%
2025-01-13	25.5200	25.7200	25.5200	25.7179	+0.461%	4,704	+6.230%
2025-01-10	25.7600	25.9000	25.5800	25.6000	-1.479%	15,058	+6.719%
2025-01-08	25.8300	26.0100	25.8300	25.9844	+0.648%	10,429	+5.140%
2025-01-07	25.8800	26.0100	25.8099	25.8171	-0.317%	8,593	+5.821%
2025-01-06	25.9100	26.0900	25.8800	25.8992	-0.025%	8,344	+5.486%
2025-01-03	25.8250	25.9700	25.8000	25.9056	+0.744%	28,475	+5.460%
2025-01-02	26.1500	26.1500	25.6040	25.7142	-0.738%	16,223	+6.245%
2024-12-31	26.1100	26.1100	25.8900	25.9053	-0.172%	26,066	+5.461%
2024-12-30	26.0700	26.0700	25.8300	25.9500	-1.281%	31,927	+5.279%
2024-12-27	26.3400	26.3400	26.1500	26.2866	-0.955%	27,242	+3.931%
2024-12-26	26.4200	26.5400	26.4200	26.5400	+0.340%	85,011	+2.939%
2024-12-24	26.3400	26.4500	26.2900	26.4500	+0.583%	19,023	+3.289%
2024-12-23	26.3200	26.3200	26.0714	26.2967	+0.025%	411,892	+3.891%
2024-12-20	26.0300	26.4000	25.9412	26.2900	+0.800%	10,567	+3.918%
2024-12-19	26.2300	26.3900	26.0813	26.0813	-0.155%	14,918	+4.749%
2024-12-18	26.7300	26.7700	26.1218	26.1218	-2.328%	8,851	+4.587%
2024-12-17	26.7700	26.7900	26.7100	26.7443	-0.301%	18,587	+2.153%
2024-12-16	26.8400	26.9000	26.8250	26.8250	+0.179%	13,950	+1.845%
2024-12-13	26.8600	26.9100	26.7230	26.7771	-0.282%	31,765	+2.027%
2024-12-12	26.9800	26.9900	26.8529	26.8529	-0.220%	8,873	+1.739%
2024-12-11	26.9400	27.0300	26.9100	26.9121	+0.291%	12,298	+1.516%
2024-12-10	26.8000	26.9200	26.7932	26.8341	+0.246%	7,813	+1.811%
2024-12-09	26.7700	26.8195	26.7600	26.7683	-0.371%	2,706	+2.061%
2024-12-06	26.9500	27.0700	26.8679	26.8679	+0.141%	10,635	+1.683%
2024-12-05	26.8500	26.9000	26.8300	26.8300	-0.666%	5,009	+1.826%
2024-12-04	27.0700	27.0794	27.0029	27.0100	+0.235%	12,936	+1.148%
2024-12-03	27.0600	27.0600	26.8879	26.9467	-0.456%	7,899	+1.385%
2024-12-02	26.9457	27.0800	26.9457	27.0701	+0.000%	100,348	+0.923%
2024-11-29	27.0900	27.0900	27.0600	27.0700	+0.334%	504	+0.924%
2024-11-27	27.0700	27.0700	26.9186	26.9800	+0.051%	70,385	+1.260%
2024-11-26	26.8800	26.9663	26.8800	26.9663	+0.464%	1,903	+1.312%
2024-11-25	26.8600	26.8600	26.7701	26.8418	+0.833%	11,962	+1.782%
2024-11-22	26.5800	26.6200	26.5100	26.6200	+0.188%	32,424	+2.630%
2024-11-21	26.3300	26.5700	26.3100	26.5700	+1.104%	12,272	+2.823%
2024-11-20	26.2400	26.3300	26.1600	26.2800	-0.041%	100,188	+3.957%
2024-11-19	26.1950	26.3550	26.1800	26.2907	-0.551%	16,023	+3.915%
2024-11-18	26.4300	26.5214	26.4200	26.4364	+0.114%	10,172	+3.342%
2024-11-15	26.6800	26.6800	26.3776	26.4063	-1.359%	136,015	+3.460%
2024-11-14	26.8800	26.9100	26.7500	26.7700	-0.749%	16,056	+2.055%
2024-11-13	26.8567	26.9720	26.8500	26.9720	+0.273%	10,587	+1.290%
2024-11-12	26.9195	26.9800	26.8100	26.8986	+0.069%	4,077	+1.567%
2024-11-11	26.9800	27.2000	26.8500	26.8800	+0.037%	93,986	+1.637%
2024-11-08	26.9000	26.9500	26.8700	26.8700	+0.486%	18,083	+1.675%
2024-11-07	26.6137	26.7500	26.6107	26.7400	+1.168%	1,181,793	+2.169%
2024-11-06	26.3750	26.4312	26.3011	26.4312	+1.507%	1,301	+3.363%
2024-11-05	26.0900	26.0900	26.0388	26.0388	+0.696%	2,292	+4.920%
2024-11-04	25.7820	25.8900	25.7820	25.8588	-0.329%	4,631	+5.651%
2024-11-01	26.0100	26.0300	25.9400	25.9441	+0.559%	4,989	+5.303%
2024-10-31	25.9500	25.9500	25.8000	25.8000	-1.864%	2,452	+5.891%
2024-10-30	26.4400	26.4400	26.2600	26.2900	-0.190%	15,059	+3.918%
2024-10-29	26.3600	26.4100	26.3400	26.3400	+0.512%	29,058	+3.721%
2024-10-28	26.2500	26.2500	26.2057	26.2057	+0.336%	662	+4.252%
2024-10-25	26.3300	26.3300	26.1179	26.1179	-0.383%	3,565	+4.603%
2024-10-24	26.2700	26.2800	26.2050	26.2182	-0.358%	7,371	+4.202%
2024-10-23	26.3578	26.3800	26.2117	26.3123	-0.474%	9,913	+3.830%
2024-10-22	26.3900	26.4800	26.3674	26.4376	-0.172%	26,570	+3.338%
2024-10-21	26.6100	26.6100	26.4450	26.4832	-0.548%	8,037	+3.160%
2024-10-18	26.6400	26.6400	26.6100	26.6292	+0.477%	8,219	+2.594%
2024-10-17	26.5700	26.5700	26.5028	26.5028	-0.393%	353	+3.083%
2024-10-16	26.5300	26.6200	26.5300	26.6074	+0.127%	1,275	+2.678%
2024-10-15	26.9200	26.9200	26.5500	26.5736	-0.919%	4,561	+2.809%
2024-10-14	26.8118	26.8300	26.8118	26.8201	+1.073%	2,730	+1.864%
2024-10-11	26.5400	26.5400	26.5110	26.5355	+0.359%	19,162	+2.956%
2024-10-10	26.4400	26.4406	26.4290	26.4406	-0.435%	1,829	+3.326%
2024-10-09	26.4000	26.5560	26.4000	26.5560	+1.008%	280	+2.877%
2024-10-08	26.1599	26.2911	26.1599	26.2911	+1.116%	1,379	+3.913%
2024-10-07	26.2400	26.2400	25.9999	26.0010	-1.250%	9,008	+5.073%
2024-10-04	26.4299	26.4300	26.2400	26.3300	+0.210%	11,896	+3.760%
2024-10-03	26.2890	26.3396	26.2629	26.2747	-0.237%	13,944	+3.978%
2024-10-02	26.2807	26.3700	26.2807	26.3372	-0.112%	4,454	+3.732%
2024-10-01	27.1200	27.1200	26.3250	26.3667	-0.708%	3,025	+3.616%
2024-09-30	26.4500	26.5546	26.4500	26.5546	+0.476%	691	+2.882%
2024-09-27	26.4500	26.4500	26.4289	26.4289	-0.323%	1,602	+3.372%
2024-09-26	26.4850	26.5300	26.4817	26.5145	+0.946%	8,982	+3.038%
2024-09-25	26.3595	26.3595	26.2660	26.2660	-0.303%	315	+4.013%
2024-09-24	26.3600	26.3900	26.2900	26.3458	-0.189%	124,246	+3.698%
2024-09-23	26.3900	26.4699	26.3324	26.3957	+0.119%	15,832	+3.502%
2024-09-20	26.4200	26.4340	26.3300	26.3643	-0.218%	16,774	+3.625%
2024-09-19	26.5100	26.5100	26.3950	26.4220	+0.978%	34,438	+3.399%
2024-09-18	26.3600	26.3600	26.1660	26.1660	-0.396%	4,987	+4.410%
2024-09-17	26.4400	26.4400	26.2450	26.2700	-0.540%	2,163	+3.997%
2024-09-16	26.3500	26.4200	26.3500	26.4125	+0.006%	9,177	+3.436%
2024-09-13	26.4200	26.4300	26.4100	26.4109	+0.744%	616	+3.442%
2024-09-12	26.0900	26.2158	26.0800	26.2158	+0.030%	2,925	+4.212%
2024-09-11	26.0100	26.2100	25.7000	26.2080	+0.564%	9,564	+4.243%
2024-09-10	26.0100	26.0610	26.0100	26.0610	+0.615%	601	+4.831%
2024-09-09	25.9017	25.9017	25.9017	25.9017	+0.724%	89	+5.476%
2024-09-06	25.7600	25.7600	25.7155	25.7155	-0.751%	1,311	+6.239%
2024-09-05	25.8400	25.9500	25.8400	25.9100	-0.672%	1,555	+5.442%
2024-09-04	26.0200	26.0853	25.9954	26.0853	+0.315%	4,353	+4.733%
2024-09-03	26.3400	26.5550	25.9400	26.0033	-1.349%	12,771	+5.064%
2024-08-30	26.1900	26.3589	26.1750	26.3589	+0.646%	7,736	+3.646%
2024-08-29	26.2799	26.3800	26.1898	26.1898	+0.326%	9,396	+4.315%
2024-08-28	26.1517	26.1517	26.0710	26.1046	-0.598%	3,386	+4.656%
2024-08-27	26.2600	26.2616	26.2600	26.2616	+0.465%	3,299	+4.030%
2024-08-26	26.2200	26.2200	26.1000	26.1400	+0.137%	5,949	+4.514%
2024-08-23	25.8900	26.1043	25.8900	26.1043	+0.324%	1,868	+4.657%
2024-08-22	26.1919	26.2100	26.0100	26.0199	-0.619%	3,436	+4.997%
2024-08-21	26.1800	26.2000	26.1600	26.1819	+0.385%	1,093	+4.347%
2024-08-20	26.0300	26.1200	26.0300	26.0815	+0.366%	1,194	+4.749%
2024-08-19	25.9000	25.9900	25.9000	25.9863	+0.537%	11,941	+5.132%
2024-08-16	25.7900	25.9100	25.7900	25.8474	+0.184%	19,245	+5.697%
2024-08-15	25.7000	25.8000	25.7000	25.8000	+0.941%	430,128	+5.891%
2024-08-14	25.4092	25.5600	25.4092	25.5594	+0.125%	32,440	+6.888%
2024-08-13	25.3200	25.5276	25.3092	25.5276	0.000%	108,228	+7.021%

.dark-mode .V89ljC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V89ljC{ color: #333333; background-color: white; border: 2px solid #333333; }JGRWJensen Quality Growth ETFstock NYSE ETF

JGRW
Jensen Quality Growth ETF
stock NYSE ETF