Advertisement
U.S. markets open in 5 hours 9 minutes

Jensen Quality Growth J (JENSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
61.16+0.31 (+0.51%)
At close: 08:01PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202461.1661.1661.1661.1661.16-
Mar 15, 202460.8560.8560.8560.8560.85-
Mar 14, 202461.3761.3761.3761.3761.37-
Mar 13, 202461.4661.4661.4661.4661.46-
Mar 12, 202461.6761.6761.6761.6761.67-
Mar 11, 202461.2061.2061.2061.2061.20-
Mar 08, 202461.0061.0061.0061.0061.00-
Mar 07, 202461.1561.1561.1561.1561.15-
Mar 06, 202460.7260.7260.7260.7260.72-
Mar 05, 202460.4460.4460.4460.4460.44-
Mar 04, 202461.3661.3661.3661.3661.36-
Mar 01, 202461.6961.6961.6961.6961.69-
Feb 29, 202461.5661.5661.5661.5661.56-
Feb 28, 202461.4561.4561.4561.4561.45-
Feb 27, 202461.7061.7061.7061.7061.70-
Feb 26, 202461.7061.7061.7061.7061.70-
Feb 23, 202462.0962.0962.0962.0962.09-
Feb 22, 202461.9461.9461.9461.9461.94-
Feb 21, 202461.0261.0261.0261.0261.02-
Feb 20, 202460.8960.8960.8960.8960.89-
Feb 16, 202461.0561.0561.0561.0561.05-
Feb 15, 202461.3261.3261.3261.3261.32-
Feb 14, 202461.1061.1061.1061.1061.10-
Feb 13, 202460.5860.5860.5860.5860.58-
Feb 12, 202461.3361.3361.3361.3361.33-
Feb 09, 202461.4461.4461.4461.4461.44-
Feb 08, 202461.1961.1961.1961.1961.19-
Feb 07, 202460.9760.9760.9760.9760.97-
Feb 06, 202460.5460.5460.5460.5460.54-
Feb 05, 202460.3260.3260.3260.3260.32-
Feb 02, 202460.5560.5560.5560.5560.55-
Feb 01, 202460.4560.4560.4560.4560.45-
Jan 31, 202459.8259.8259.8259.8259.82-
Jan 30, 202460.4660.4660.4660.4660.46-
Jan 29, 202460.5560.5560.5560.5560.55-
Jan 26, 202460.2260.2260.2260.2260.22-
Jan 25, 202460.2360.2360.2360.2360.23-
Jan 24, 202460.1760.1760.1760.1760.17-
Jan 23, 202460.2960.2960.2960.2960.29-
Jan 22, 202460.0560.0560.0560.0560.05-
Jan 19, 202459.8859.8859.8859.8859.88-
Jan 18, 202459.3759.3759.3759.3759.37-
Jan 17, 202458.8158.8158.8158.8158.81-
Jan 16, 202458.9658.9658.9658.9658.96-
Jan 12, 202459.1859.1859.1859.1859.18-
Jan 11, 202458.9858.9858.9858.9858.98-
Jan 10, 202458.9758.9758.9758.9758.97-
Jan 09, 202458.6158.6158.6158.6158.61-
Jan 08, 202458.5958.5958.5958.5958.59-
Jan 05, 202457.8657.8657.8657.8657.86-
Jan 04, 202458.0158.0158.0158.0158.01-
Jan 03, 202458.2258.2258.2258.2258.22-
Jan 02, 202458.6858.6858.6858.6858.68-
Dec 29, 202359.1759.1759.1759.1759.17-
Dec 28, 202359.2259.2259.2259.2259.22-
Dec 27, 202359.1359.1359.1359.1359.13-
Dec 26, 202359.0759.0759.0759.0759.07-
Dec 22, 202358.9158.9158.9158.9158.91-
Dec 21, 202358.9558.9558.9558.9558.95-
Dec 20, 202358.3658.3658.3658.3658.36-
Dec 19, 202359.0459.0459.0459.0459.04-
Dec 18, 202358.9358.9358.9358.9358.93-
Dec 15, 202358.6758.6758.6758.6758.67-
Dec 14, 202358.7858.7858.7858.7858.78-
Dec 14, 20230.124 Dividend
Dec 14, 20234.137 Capital Gain
Dec 13, 202363.5463.5463.5463.5459.28-
Dec 12, 202362.9662.9662.9662.9658.74-
Dec 11, 202362.6362.6362.6362.6358.43-
Dec 08, 202362.1662.1662.1662.1657.99-
Dec 07, 202362.1362.1362.1362.1357.96-
Dec 06, 202361.8561.8561.8561.8557.70-
Dec 05, 202362.0362.0362.0362.0357.87-
Dec 04, 202362.0862.0862.0862.0857.92-
Dec 01, 202362.3462.3462.3462.3458.16-
Nov 30, 202362.1062.1062.1062.1057.94-
Nov 29, 202361.7661.7661.7661.7657.62-
Nov 28, 202361.8061.8061.8061.8057.66-
Nov 27, 202361.8161.8161.8161.8157.67-
Nov 24, 202361.9761.9761.9761.9757.81-
Nov 22, 202361.9861.9861.9861.9857.82-
Nov 21, 202361.6261.6261.6261.6257.49-
Nov 20, 202361.5561.5561.5561.5557.42-
Nov 17, 202361.1861.1861.1861.1857.08-
Nov 16, 202361.3661.3661.3661.3657.25-
Nov 15, 202360.9560.9560.9560.9556.86-
Nov 14, 202360.7360.7360.7360.7356.66-
Nov 13, 202359.8959.8959.8959.8955.87-
Nov 10, 202360.0460.0460.0460.0456.01-
Nov 09, 202359.2459.2459.2459.2455.27-
Nov 08, 202359.7459.7459.7459.7455.73-
Nov 07, 202359.4859.4859.4859.4855.49-
Nov 06, 202359.1459.1459.1459.1455.17-
Nov 03, 202358.9758.9758.9758.9755.02-
Nov 02, 202358.5358.5358.5358.5354.60-
Nov 01, 202357.2257.2257.2257.2253.38-
Oct 31, 202357.0557.0557.0557.0553.22-
Oct 30, 202356.5656.5656.5656.5652.77-
Oct 27, 202355.8055.8055.8055.8052.06-
Oct 26, 202356.1956.1956.1956.1952.42-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...