Jensen Quality Growth ETF

JGRW
🏛️ usa →
27.06
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 27.00 27.10 27.00 27.06 0.0M
2025-09-25 26.95 26.95 26.85 26.93 0.0M
2025-09-24 27.24 27.25 27.11 27.11 0.0M
2025-09-23 27.42 27.42 27.16 27.23 0.0M
2025-09-22 27.27 27.50 27.27 27.50 0.0M
2025-09-19 27.28 27.33 27.19 27.33 0.0M
2025-09-18 27.23 27.24 27.16 27.16 0.0M
2025-09-17 26.95 27.17 26.95 26.99 0.0M
2025-09-16 27.00 27.01 26.97 26.99 0.0M
2025-09-15 27.02 27.08 26.95 27.00 0.0M
2025-09-12 27.04 27.06 26.98 27.02 0.0M
2025-09-11 26.92 27.16 26.92 27.13 0.0M
2025-09-10 26.70 26.74 26.70 26.74 0.0M
2025-09-09 27.01 27.02 27.01 27.02 0.0M
2025-09-08 26.93 27.03 26.91 26.99 0.0M
2025-09-05 27.10 27.10 26.84 26.94 0.0M
2025-09-04 26.88 27.04 26.88 27.04 0.0M
2025-09-03 26.72 26.80 26.70 26.80 0.0M
2025-09-02 26.60 26.68 26.39 26.58 0.0M
2025-08-29 26.88 26.88 26.83 26.83 0.0M
2025-08-28 26.83 26.92 26.83 26.92 0.0M
2025-08-27 26.80 26.86 26.75 26.85 0.0M
2025-08-26 26.78 26.78 26.68 26.76 0.0M
2025-08-25 26.80 26.82 26.75 26.75 0.0M
2025-08-22 26.77 26.93 26.77 26.90 0.0M
2025-08-21 26.80 26.80 26.63 26.74 0.0M
2025-08-20 26.83 26.89 26.79 26.84 0.0M
2025-08-19 26.97 26.97 26.81 26.85 0.0M
2025-08-18 26.84 26.88 26.79 26.82 0.0M
2025-08-15 26.87 26.89 26.79 26.87 0.0M
2025-08-14 26.83 26.86 26.83 26.85 0.0M
2025-08-13 26.84 26.88 26.83 26.85 0.0M
2025-08-12 26.61 26.73 26.61 26.73 0.0M
2025-08-11 26.70 26.70 26.54 26.54 0.0M
2025-08-08 26.65 26.75 26.60 26.73 0.0M
2025-08-07 26.79 26.85 26.45 26.56 0.0M
2025-08-06 26.55 26.70 26.55 26.61 0.0M
2025-08-05 26.61 26.65 26.51 26.53 0.0M
2025-08-04 26.61 26.67 26.60 26.67 0.0M
2025-08-01 26.41 26.41 26.22 26.25 0.0M
2025-07-31 26.87 26.89 26.57 26.57 0.0M
2025-07-30 26.92 26.92 26.69 26.73 0.0M
2025-07-29 26.88 26.88 26.82 26.83 0.0M
2025-07-28 26.81 26.84 26.77 26.77 0.0M
2025-07-25 26.78 26.84 26.77 26.84 0.0M
2025-07-24 26.70 26.72 26.68 26.68 0.0M
2025-07-23 26.50 26.59 26.47 26.59 0.0M
2025-07-22 26.39 26.47 26.36 26.47 0.0M
2025-07-21 26.62 26.62 26.46 26.46 0.0M
2025-07-18 26.52 26.52 26.33 26.39 0.0M
2025-07-17 26.30 26.40 26.30 26.36 0.0M
2025-07-16 26.23 26.37 26.11 26.37 0.0M
2025-07-15 26.33 26.37 26.24 26.24 0.0M
2025-07-14 26.41 26.45 26.39 26.39 0.0M
2025-07-11 26.42 26.42 26.34 26.35 0.0M
2025-07-10 26.53 26.63 26.53 26.55 0.0M
2025-07-09 26.61 26.61 26.46 26.58 0.0M
2025-07-08 26.56 26.56 26.47 26.48 0.0M
2025-07-07 26.71 26.71 26.48 26.53 0.0M
2025-07-03 26.62 26.74 26.62 26.74 0.0M
2025-07-02 26.47 26.77 26.39 26.59 0.0M
2025-07-01 26.41 26.62 26.41 26.50 0.0M
2025-06-30 26.33 26.51 26.33 26.51 0.0M
2025-06-27 26.34 26.41 26.21 26.28 0.0M
2025-06-26 26.17 26.20 26.17 26.19 0.0M
2025-06-25 26.22 26.22 26.09 26.09 0.0M
2025-06-24 26.01 26.20 26.01 26.18 0.0M
2025-06-23 25.70 25.87 25.68 25.87 0.0M
2025-06-20 25.88 25.88 25.56 25.68 0.0M
2025-06-18 26.07 26.08 25.86 25.86 0.0M
2025-06-17 26.19 26.21 26.05 26.07 0.0M
2025-06-16 26.32 26.33 26.23 26.26 0.0M
2025-06-13 26.32 26.41 26.11 26.11 0.0M
2025-06-12 26.40 26.54 26.40 26.54 0.0M
2025-06-11 26.59 26.59 26.45 26.45 0.0M
2025-06-10 26.38 26.54 26.37 26.51 0.0M
2025-06-09 26.38 26.49 26.38 26.41 0.0M
2025-06-06 26.53 26.64 26.49 26.54 0.0M
2025-06-05 26.40 26.41 26.33 26.33 0.0M
2025-06-04 26.42 26.44 26.39 26.39 0.0M
2025-06-03 26.24 26.37 26.24 26.37 0.0M
2025-06-02 26.09 26.29 26.09 26.29 0.0M
2025-05-30 26.11 26.31 26.11 26.31 0.0M
2025-05-29 26.19 26.21 26.17 26.19 0.0M
2025-05-28 26.32 26.32 26.14 26.14 0.0M
2025-05-27 26.19 26.33 26.18 26.31 0.0M
2025-05-23 25.84 25.95 25.81 25.85 0.0M
2025-05-22 25.98 26.09 25.98 26.02 0.0M
2025-05-21 26.23 26.32 26.01 26.01 0.0M
2025-05-20 26.37 26.40 26.32 26.34 0.0M
2025-05-19 26.27 26.44 26.27 26.44 0.0M
2025-05-16 26.15 26.35 26.15 26.35 0.0M
2025-05-15 26.10 26.16 26.08 26.14 0.0M
2025-05-14 25.90 25.92 25.86 25.92 0.0M
2025-05-13 25.98 25.99 25.92 25.92 0.0M
2025-05-12 26.09 26.09 25.84 26.00 0.0M
2025-05-09 25.63 25.63 25.46 25.52 1.4M
2025-05-08 25.64 25.83 25.60 25.61 0.0M
2025-05-07 25.46 25.48 25.31 25.46 0.0M
2025-05-06 25.33 25.44 25.33 25.38 0.0M
2025-05-05 25.52 25.66 25.52 25.55 0.1M
2025-05-02 25.54 25.64 25.43 25.54 0.0M
2025-05-01 25.27 25.47 25.26 25.27 0.0M
2025-04-30 24.71 25.25 24.71 25.25 0.0M
2025-04-29 24.91 25.10 24.89 24.97 0.0M
2025-04-28 24.89 24.91 24.67 24.87 0.0M
2025-04-25 24.70 24.85 24.70 24.85 0.0M
2025-04-24 24.66 24.81 24.62 24.77 0.0M
2025-04-23 24.44 24.59 24.40 24.44 0.0M
2025-04-22 23.77 24.20 23.77 24.18 0.0M
2025-04-21 23.31 23.51 23.29 23.51 0.0M
2025-04-17 24.16 24.29 24.09 24.09 0.0M
2025-04-16 24.59 24.64 24.16 24.35 0.0M
2025-04-15 24.94 24.94 24.68 24.68 0.0M
2025-04-14 24.82 25.01 24.73 24.87 0.0M
2025-04-11 24.21 24.71 24.11 24.64 0.0M
2025-04-10 24.47 24.52 23.93 24.26 0.1M
2025-04-09 23.13 24.93 23.13 24.87 0.0M
2025-04-08 23.81 23.98 22.91 23.04 0.0M
2025-04-07 23.01 23.67 22.86 23.38 0.1M
2025-04-04 24.63 24.63 23.66 23.66 0.0M
2025-04-03 25.08 25.13 25.03 25.03 0.0M
2025-04-02 25.49 25.78 25.49 25.78 0.0M
2025-04-01 25.47 25.67 25.44 25.62 0.0M
2025-03-31 25.17 25.50 25.17 25.48 0.0M
2025-03-28 25.51 25.55 25.19 25.19 0.0M
2025-03-27 25.70 25.72 25.66 25.70 0.0M
2025-03-26 25.68 25.73 25.50 25.58 0.0M
2025-03-25 25.72 25.72 25.52 25.61 0.1M
2025-03-24 25.60 25.63 25.55 25.61 0.0M
2025-03-21 25.07 25.29 25.07 25.29 0.0M
2025-03-20 25.22 25.41 25.22 25.31 0.0M
2025-03-19 25.41 25.58 25.35 25.49 0.0M
2025-03-18 25.16 25.29 25.15 25.27 0.0M
2025-03-17 25.19 25.50 25.19 25.45 0.0M
2025-03-14 24.98 25.18 24.93 25.18 0.0M
2025-03-13 25.14 25.14 24.81 24.88 0.0M
2025-03-12 25.15 25.25 25.06 25.18 0.0M
2025-03-11 25.50 25.50 25.20 25.29 0.0M
2025-03-10 26.06 26.06 25.58 25.70 0.0M
2025-03-07 25.96 26.26 25.94 26.24 0.0M
2025-03-06 26.16 26.23 26.00 26.08 0.0M
2025-03-05 26.13 26.38 26.03 26.38 0.0M
2025-03-04 26.38 26.38 26.15 26.15 0.0M
2025-03-03 26.54 26.54 26.27 26.30 0.0M
2025-02-28 26.20 26.42 26.07 26.42 0.0M
2025-02-27 26.35 26.48 26.19 26.19 0.0M
2025-02-26 26.62 26.62 26.40 26.40 0.0M
2025-02-25 26.41 26.51 26.36 26.45 0.0M
2025-02-24 26.36 26.55 26.36 26.46 0.0M
2025-02-21 26.45 26.46 26.33 26.33 0.0M
2025-02-20 26.66 26.72 26.62 26.68 0.0M
2025-02-19 26.51 26.75 26.51 26.74 0.0M
2025-02-18 26.60 26.60 26.45 26.57 0.0M
2025-02-14 26.80 26.80 26.60 26.60 0.0M
2025-02-13 26.74 26.79 26.65 26.79 0.0M
2025-02-12 26.46 26.67 26.46 26.64 0.0M
2025-02-11 26.67 26.75 26.65 26.72 0.0M
2025-02-10 26.57 26.66 26.57 26.65 0.0M
2025-02-07 26.66 26.67 26.47 26.48 0.0M
2025-02-06 26.89 26.89 26.73 26.76 0.0M
2025-02-05 26.72 26.88 26.67 26.88 0.0M
2025-02-04 26.73 26.89 26.61 26.83 0.0M
2025-02-03 26.51 26.85 26.51 26.79 0.0M
2025-01-31 26.91 27.09 26.81 26.81 0.0M
2025-01-30 26.79 26.95 26.79 26.92 0.0M
2025-01-29 26.73 26.74 26.59 26.64 0.0M
2025-01-28 26.70 26.89 26.69 26.72 0.0M
2025-01-27 26.45 26.75 26.45 26.73 0.0M
2025-01-24 26.53 26.59 26.49 26.55 0.0M
2025-01-23 26.50 26.64 26.43 26.64 0.0M
2025-01-22 26.59 26.64 26.52 26.54 0.0M
2025-01-21 26.22 26.45 26.22 26.43 0.0M
2025-01-17 26.25 26.36 26.20 26.21 0.0M
2025-01-16 26.09 26.24 26.08 26.08 0.0M
2025-01-15 25.97 26.18 25.97 26.10 0.0M
2025-01-14 25.75 25.81 25.58 25.80 0.0M
2025-01-13 25.52 25.72 25.52 25.72 0.0M
2025-01-10 25.76 25.90 25.58 25.60 0.0M
2025-01-08 25.83 26.01 25.83 25.98 0.0M
2025-01-07 25.88 26.01 25.81 25.82 0.0M
2025-01-06 25.91 26.09 25.88 25.90 0.0M
2025-01-03 25.83 25.97 25.80 25.91 0.0M
2025-01-02 26.15 26.15 25.60 25.71 0.0M