Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Jensen Quality Growth ETF (JGRW)

28.04
-0.22 (-0.78%)
NYSE· Last Trade: Sep 5th, 7:55 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Jensen Quality Growth ETF (JGRW)

DateOpenHighLowCloseVolumeAdjusted Close
9/04/202628.0228.0528.0228.047,54128.04
9/03/202628.0528.2628.0528.2652528.26
9/02/202628.1728.1728.0928.094,39128.09
9/01/202628.1128.1228.0928.0912,28928.09
8/31/202628.4028.4228.4028.401,96628.40
8/28/202628.5628.6028.5628.603,48128.60
8/27/202628.5028.5028.5028.5011228.50
8/26/202628.2728.3328.2728.3048,96228.30
8/25/202628.4128.4128.4128.417128.41
8/24/202628.3828.3828.3828.3810628.38
8/21/202628.2428.3628.2428.3270028.32
8/20/202628.3928.3928.2128.211,85428.21
8/19/202628.4828.4828.4628.4640428.46
8/18/202628.2828.3128.2028.2077628.20
8/17/202628.3528.3528.2128.211,64228.21
8/14/202628.7028.7028.4828.481,75928.48
8/13/202628.6428.7228.6128.721,50628.72
8/12/202628.6128.6828.6128.6489428.64
8/11/202628.7028.7028.7028.7021428.70
8/10/202628.8728.8728.8228.8350228.83
8/07/202628.9628.9628.8228.881,37828.88
8/06/202627.5628.7927.5628.798,96928.79
8/05/202628.5528.6028.5528.6047928.60
8/04/202628.2628.6128.2628.619,16528.61
8/03/202628.1528.3028.1528.261,64428.26
7/31/202627.5027.8427.5027.8424827.84
7/30/202627.5127.5327.5127.531,05327.53
7/29/202627.4927.6427.4027.401,95727.40
7/28/202627.7227.7327.6827.702,10027.70
7/27/202627.2427.2927.2427.253,28827.25
7/24/202626.9327.1226.9327.006,96127.00
7/23/202626.7226.7626.7226.767,13726.76
7/22/202627.2027.2027.1427.141,26127.14
7/21/202627.3127.3127.2927.291,36327.29
7/20/202627.4127.4227.3627.362,04327.36
7/17/202627.4427.4427.3627.398,05727.39
7/16/202627.9127.9527.7827.7831,79827.78
7/15/202627.5727.5827.5627.581,66227.58
7/14/202627.3727.3727.3327.3333,33027.33
7/13/202627.5427.5927.4427.447,49927.44
7/10/202627.4227.4927.4127.4947,87027.49
7/09/202627.3027.4127.3027.4117,04327.41
7/08/202627.3027.3027.3027.3039827.30
7/07/202627.4527.4527.4127.4131627.41
7/06/202627.2127.3627.2127.3635627.36
7/02/202627.2527.3327.2427.333,66627.33
7/01/202627.0627.1927.0627.124,41927.12
6/30/202626.7927.1226.7927.1211,62427.12
6/29/202626.8026.8926.8026.8533,70126.85
6/26/202626.3326.5326.3326.5386326.53
6/25/202626.3726.3726.1326.132,49826.13
6/24/202626.5026.6626.4126.411,46126.41
6/23/202626.4226.4426.2926.324,91626.32
6/22/202626.6626.6626.3926.428,68126.42
6/18/202626.7426.8326.7426.8368326.79
6/17/202626.9926.9926.5026.502,79426.46
6/16/202627.0627.1126.9826.9869,41326.94
6/15/202627.0827.1427.0827.131,17027.09
6/12/202626.8126.8226.7826.8210,42626.78
6/11/202626.5126.7926.4326.7528,88526.71
6/10/202626.8926.8926.4726.4718,97326.43
6/09/202627.0227.0226.4526.8538,11626.81
6/08/202626.8626.9626.7226.7227,34026.68
6/05/202627.1027.1226.7426.754,84026.71