MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
JGRW — Jensen Quality Growth ETF
NYSE ArcaJensen Quality Growth ETF
$27.55
+0.10(+0.37%)
- O
- 27.50
- H
- 27.56
- L
- 27.50
- V
- 5.89K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.55
Period Return+13.94%
Period High$28.96
Period Low$23.59
Avg Daily Volume22.8K
Total Trading Days365
JGRW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.50 | $27.56 | $27.50 | $27.55 | +$0.10 | +0.37% | 5,886 | $27.53 | $27.50 $27.56 |
| Oct 1, 2026 | $27.55 | $27.55 | $27.36 | $27.45 | $-0.06 | -0.22% | 26,210 | $27.40 | $27.36 $27.55 |
| Sep 30, 2026 | $27.68 | $27.68 | $27.51 | $27.51 | $-0.04 | -0.13% | 1,718 | $27.64 | $27.51 $27.68 |
| Sep 29, 2026 | $27.55 | $27.55 | $27.54 | $27.54 | $-0.05 | -0.17% | 647 | $27.55 | $27.54 $27.55 |
| Sep 28, 2026 | $27.64 | $27.64 | $27.56 | $27.59 | $-0.05 | -0.18% | 6,932 | $27.59 | $27.56 $27.64 |
| Sep 25, 2026 | $27.52 | $27.65 | $27.50 | $27.64 | +$0.22 | +0.81% | 15,900 | $27.54 | $27.50 $27.65 |
| Sep 24, 2026 | $27.38 | $27.43 | $27.38 | $27.42 | $-0.01 | -0.04% | 377,955 | $27.43 | $27.38 $27.43 |
| Sep 23, 2026 | $27.49 | $27.49 | $27.40 | $27.43 | $-0.22 | -0.78% | 7,355 | $27.46 | $27.40 $27.49 |
| Sep 22, 2026 | $27.61 | $27.70 | $27.54 | $27.65 | +$0.02 | +0.08% | 3,830 | $27.60 | $27.54 $27.70 |
| Sep 21, 2026 | $27.43 | $27.66 | $27.38 | $27.62 | +$0.29 | +1.07% | 10,158 | $27.46 | $27.38 $27.66 |
| Sep 18, 2026 | $27.33 | $27.33 | $27.33 | $27.33 | +$0.03 | +0.11% | 30 | $27.30 | $27.33 $27.33 |
| Sep 17, 2026 | $27.25 | $27.31 | $27.23 | $27.30 | +$0.15 | +0.56% | 3,699 | $27.27 | $27.23 $27.31 |
| Sep 16, 2026 | $27.34 | $27.34 | $27.15 | $27.15 | $-0.10 | -0.37% | 549 | $27.27 | $27.15 $27.34 |
| Sep 15, 2026 | $27.35 | $27.35 | $27.25 | $27.25 | $-0.27 | -0.97% | 2,222 | $27.34 | $27.25 $27.35 |
| Sep 14, 2026 | $27.51 | $27.51 | $27.51 | $27.51 | +$0.06 | +0.22% | 64 | $27.49 | $27.51 $27.51 |
| Sep 11, 2026 | $27.42 | $27.45 | $27.42 | $27.45 | +$0.26 | +0.97% | 143 | $27.42 | $27.42 $27.45 |
| Sep 10, 2026 | $27.27 | $27.27 | $27.19 | $27.19 | $-0.11 | -0.40% | 3,220 | $27.27 | $27.19 $27.27 |
| Sep 9, 2026 | $27.31 | $27.33 | $27.30 | $27.30 | $-0.29 | -1.06% | 4,036 | $27.30 | $27.30 $27.33 |
| Sep 8, 2026 | $27.61 | $27.61 | $27.59 | $27.59 | $-0.45 | -1.59% | 665 | $27.61 | $27.59 $27.61 |
| Sep 4, 2026 | $28.02 | $28.05 | $28.02 | $28.04 | $-0.22 | -0.78% | 7,541 | $28.05 | $28.02 $28.05 |
| Sep 3, 2026 | $28.05 | $28.26 | $28.05 | $28.26 | +$0.17 | +0.59% | 525 | $28.07 | $28.05 $28.26 |
| Sep 2, 2026 | $28.17 | $28.17 | $28.09 | $28.09 | $-0.00 | -0.01% | 4,392 | $28.12 | $28.09 $28.17 |
| Sep 1, 2026 | $28.11 | $28.12 | $28.09 | $28.09 | $-0.31 | -1.09% | 12,289 | $28.12 | $28.09 $28.12 |
| Aug 31, 2026 | $28.40 | $28.42 | $28.40 | $28.40 | $-0.20 | -0.69% | 1,967 | $28.40 | $28.40 $28.42 |
| Aug 28, 2026 | $28.56 | $28.60 | $28.56 | $28.60 | +$0.11 | +0.37% | 3,480 | $28.57 | $28.56 $28.60 |
| Aug 27, 2026 | $28.50 | $28.50 | $28.50 | $28.50 | +$0.20 | +0.70% | 113 | $28.49 | $28.50 $28.50 |
| Aug 26, 2026 | $28.27 | $28.33 | $28.27 | $28.30 | $-0.11 | -0.40% | 48,962 | $28.33 | $28.27 $28.33 |
| Aug 25, 2026 | $28.41 | $28.41 | $28.41 | $28.41 | +$0.03 | +0.10% | 71 | $28.39 | $28.41 $28.41 |
| Aug 24, 2026 | $28.38 | $28.38 | $28.38 | $28.38 | +$0.07 | +0.24% | 106 | $28.37 | $28.38 $28.38 |
| Aug 21, 2026 | $28.24 | $28.36 | $28.24 | $28.32 | +$0.11 | +0.40% | 700 | $28.28 | $28.24 $28.36 |