Nasdaq - Delayed Quote USD

Jensen Quality Value J (JNVSX)

18.33 -0.03 (-0.16%)
As of 8:05 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 18.33 18.33 18.33 18.33 18.33 -
Apr 17, 2024 18.36 18.36 18.36 18.36 18.36 -
Apr 16, 2024 18.43 18.43 18.43 18.43 18.43 -
Apr 15, 2024 18.49 18.49 18.49 18.49 18.49 -
Apr 12, 2024 18.66 18.66 18.66 18.66 18.66 -
Apr 11, 2024 18.94 18.94 18.94 18.94 18.94 -
Apr 10, 2024 18.99 18.99 18.99 18.99 18.99 -
Apr 9, 2024 19.35 19.35 19.35 19.35 19.35 -
Apr 8, 2024 19.21 19.21 19.21 19.21 19.21 -
Apr 5, 2024 19.19 19.19 19.19 19.19 19.19 -
Apr 4, 2024 19.06 19.06 19.06 19.06 19.06 -
Apr 3, 2024 19.16 19.16 19.16 19.16 19.16 -
Apr 2, 2024 19.28 19.28 19.28 19.28 19.28 -
Apr 1, 2024 19.51 19.51 19.51 19.51 19.51 -
Mar 28, 2024 19.63 19.63 19.63 19.63 19.63 -
Mar 27, 2024 19.47 19.47 19.47 19.47 19.47 -
Mar 26, 2024 19.22 19.22 19.22 19.22 19.22 -
Mar 25, 2024 19.26 19.26 19.26 19.26 19.26 -
Mar 22, 2024 19.42 19.42 19.42 19.42 19.42 -
Mar 21, 2024 19.53 19.53 19.53 19.53 19.53 -
Mar 20, 2024 19.36 19.36 19.36 19.36 19.36 -
Mar 19, 2024 19.27 19.27 19.27 19.27 19.27 -
Mar 18, 2024 19.10 19.10 19.10 19.10 19.10 -
Mar 15, 2024 19.07 19.07 19.07 19.07 19.07 -
Mar 14, 2024 0.01 Dividend
Mar 14, 2024 19.07 19.07 19.07 19.07 19.07 -
Mar 13, 2024 19.27 19.27 19.27 19.27 19.26 -
Mar 12, 2024 19.22 19.22 19.22 19.22 19.21 -
Mar 11, 2024 19.11 19.11 19.11 19.11 19.10 -
Mar 8, 2024 19.21 19.21 19.21 19.21 19.20 -
Mar 7, 2024 19.35 19.35 19.35 19.35 19.34 -
Mar 6, 2024 19.09 19.09 19.09 19.09 19.08 -
Mar 5, 2024 18.93 18.93 18.93 18.93 18.92 -
Mar 4, 2024 19.09 19.09 19.09 19.09 19.08 -
Mar 1, 2024 19.02 19.02 19.02 19.02 19.01 -
Feb 29, 2024 18.94 18.94 18.94 18.94 18.93 -
Feb 28, 2024 18.88 18.88 18.88 18.88 18.87 -
Feb 27, 2024 18.83 18.83 18.83 18.83 18.82 -
Feb 26, 2024 18.71 18.71 18.71 18.71 18.70 -
Feb 23, 2024 18.71 18.71 18.71 18.71 18.70 -
Feb 22, 2024 18.57 18.57 18.57 18.57 18.56 -
Feb 21, 2024 18.37 18.37 18.37 18.37 18.36 -
Feb 20, 2024 18.36 18.36 18.36 18.36 18.35 -
Feb 16, 2024 18.37 18.37 18.37 18.37 18.36 -
Feb 15, 2024 18.44 18.44 18.44 18.44 18.43 -
Feb 14, 2024 18.28 18.28 18.28 18.28 18.27 -
Feb 13, 2024 18.07 18.07 18.07 18.07 18.06 -
Feb 12, 2024 18.45 18.45 18.45 18.45 18.44 -
Feb 9, 2024 18.37 18.37 18.37 18.37 18.36 -
Feb 8, 2024 18.30 18.30 18.30 18.30 18.29 -
Feb 7, 2024 18.15 18.15 18.15 18.15 18.14 -
Feb 6, 2024 18.12 18.12 18.12 18.12 18.11 -
Feb 5, 2024 18.12 18.12 18.12 18.12 18.11 -
Feb 2, 2024 18.26 18.26 18.26 18.26 18.25 -
Feb 1, 2024 18.35 18.35 18.35 18.35 18.34 -
Jan 31, 2024 18.08 18.08 18.08 18.08 18.07 -
Jan 30, 2024 18.37 18.37 18.37 18.37 18.36 -
Jan 29, 2024 18.32 18.32 18.32 18.32 18.31 -
Jan 26, 2024 18.23 18.23 18.23 18.23 18.22 -
Jan 25, 2024 18.17 18.17 18.17 18.17 18.16 -
Jan 24, 2024 18.01 18.01 18.01 18.01 18.00 -
Jan 23, 2024 18.15 18.15 18.15 18.15 18.14 -
Jan 22, 2024 18.15 18.15 18.15 18.15 18.14 -
Jan 19, 2024 17.95 17.95 17.95 17.95 17.94 -
Jan 18, 2024 17.85 17.85 17.85 17.85 17.84 -
Jan 17, 2024 17.69 17.69 17.69 17.69 17.68 -
Jan 16, 2024 17.78 17.78 17.78 17.78 17.77 -
Jan 12, 2024 17.78 17.78 17.78 17.78 17.77 -
Jan 11, 2024 17.77 17.77 17.77 17.77 17.76 -
Jan 10, 2024 17.78 17.78 17.78 17.78 17.77 -
Jan 9, 2024 17.75 17.75 17.75 17.75 17.74 -
Jan 8, 2024 17.80 17.80 17.80 17.80 17.79 -
Jan 5, 2024 17.59 17.59 17.59 17.59 17.58 -
Jan 4, 2024 17.57 17.57 17.57 17.57 17.56 -
Jan 3, 2024 17.62 17.62 17.62 17.62 17.61 -
Jan 2, 2024 18.01 18.01 18.01 18.01 18.00 -
Dec 29, 2023 18.16 18.16 18.16 18.16 18.15 -
Dec 28, 2023 18.21 18.21 18.21 18.21 18.20 -
Dec 27, 2023 18.20 18.20 18.20 18.20 18.19 -
Dec 26, 2023 18.16 18.16 18.16 18.16 18.15 -
Dec 22, 2023 18.05 18.05 18.05 18.05 18.04 -
Dec 21, 2023 17.98 17.98 17.98 17.98 17.97 -
Dec 20, 2023 17.76 17.76 17.76 17.76 17.75 -
Dec 19, 2023 18.01 18.01 18.01 18.01 18.00 -
Dec 18, 2023 17.94 17.94 17.94 17.94 17.93 -
Dec 15, 2023 17.87 17.87 17.87 17.87 17.86 -
Dec 14, 2023 0.03 Dividend
Dec 14, 2023 17.99 17.99 17.99 17.99 17.98 -
Dec 13, 2023 17.79 17.79 17.79 17.79 17.75 -
Dec 12, 2023 17.51 17.51 17.51 17.51 17.47 -
Dec 11, 2023 17.45 17.45 17.45 17.45 17.41 -
Dec 8, 2023 17.24 17.24 17.24 17.24 17.21 -
Dec 7, 2023 17.25 17.25 17.25 17.25 17.22 -
Dec 6, 2023 17.21 17.21 17.21 17.21 17.18 -
Dec 5, 2023 17.10 17.10 17.10 17.10 17.07 -
Dec 4, 2023 17.34 17.34 17.34 17.34 17.30 -
Dec 1, 2023 17.27 17.27 17.27 17.27 17.23 -
Nov 30, 2023 16.97 16.97 16.97 16.97 16.94 -
Nov 29, 2023 16.84 16.84 16.84 16.84 16.81 -
Nov 28, 2023 16.78 16.78 16.78 16.78 16.75 -
Nov 27, 2023 16.84 16.84 16.84 16.84 16.81 -
Nov 24, 2023 16.91 16.91 16.91 16.91 16.88 -
Nov 22, 2023 16.83 16.83 16.83 16.83 16.80 -
Nov 21, 2023 16.76 16.76 16.76 16.76 16.73 -
Nov 20, 2023 16.75 16.75 16.75 16.75 16.72 -
Nov 17, 2023 16.69 16.69 16.69 16.69 16.66 -
Nov 16, 2023 16.60 16.60 16.60 16.60 16.57 -
Nov 15, 2023 16.63 16.63 16.63 16.63 16.60 -
Nov 14, 2023 16.54 16.54 16.54 16.54 16.51 -
Nov 13, 2023 16.03 16.03 16.03 16.03 16.00 -
Nov 10, 2023 16.06 16.06 16.06 16.06 16.03 -
Nov 9, 2023 15.86 15.86 15.86 15.86 15.83 -
Nov 8, 2023 16.05 16.05 16.05 16.05 16.02 -
Nov 7, 2023 16.07 16.07 16.07 16.07 16.04 -
Nov 6, 2023 16.03 16.03 16.03 16.03 16.00 -
Nov 3, 2023 16.11 16.11 16.11 16.11 16.08 -
Nov 2, 2023 15.85 15.85 15.85 15.85 15.82 -
Nov 1, 2023 15.54 15.54 15.54 15.54 15.51 -
Oct 31, 2023 15.50 15.50 15.50 15.50 15.47 -
Oct 30, 2023 15.33 15.33 15.33 15.33 15.30 -
Oct 27, 2023 15.29 15.29 15.29 15.29 15.26 -
Oct 26, 2023 15.51 15.51 15.51 15.51 15.48 -
Oct 25, 2023 15.46 15.46 15.46 15.46 15.43 -
Oct 24, 2023 15.62 15.62 15.62 15.62 15.59 -
Oct 23, 2023 15.58 15.58 15.58 15.58 15.55 -
Oct 20, 2023 15.67 15.67 15.67 15.67 15.64 -
Oct 19, 2023 15.82 15.82 15.82 15.82 15.79 -
Oct 18, 2023 16.07 16.07 16.07 16.07 16.04 -
Oct 17, 2023 16.37 16.37 16.37 16.37 16.34 -
Oct 16, 2023 16.30 16.30 16.30 16.30 16.27 -
Oct 13, 2023 16.09 16.09 16.09 16.09 16.06 -
Oct 12, 2023 16.16 16.16 16.16 16.16 16.13 -
Oct 11, 2023 16.43 16.43 16.43 16.43 16.40 -
Oct 10, 2023 16.42 16.42 16.42 16.42 16.39 -
Oct 9, 2023 16.30 16.30 16.30 16.30 16.27 -
Oct 6, 2023 16.13 16.13 16.13 16.13 16.10 -
Oct 5, 2023 16.05 16.05 16.05 16.05 16.02 -
Oct 4, 2023 16.15 16.15 16.15 16.15 16.12 -
Oct 3, 2023 15.98 15.98 15.98 15.98 15.95 -
Oct 2, 2023 16.16 16.16 16.16 16.16 16.13 -
Sep 29, 2023 16.29 16.29 16.29 16.29 16.26 -
Sep 28, 2023 16.32 16.32 16.32 16.32 16.29 -
Sep 27, 2023 16.19 16.19 16.19 16.19 16.16 -
Sep 26, 2023 16.14 16.14 16.14 16.14 16.11 -
Sep 25, 2023 16.39 16.39 16.39 16.39 16.36 -
Sep 22, 2023 16.31 16.31 16.31 16.31 16.28 -
Sep 21, 2023 16.29 16.29 16.29 16.29 16.26 -
Sep 20, 2023 16.55 16.55 16.55 16.55 16.52 -
Sep 19, 2023 16.59 16.59 16.59 16.59 16.56 -
Sep 18, 2023 16.60 16.60 16.60 16.60 16.57 -
Sep 15, 2023 16.60 16.60 16.60 16.60 16.57 -
Sep 14, 2023 0.02 Dividend
Sep 14, 2023 16.77 16.77 16.77 16.77 16.74 -
Sep 13, 2023 16.61 16.61 16.61 16.61 16.56 -
Sep 12, 2023 16.60 16.60 16.60 16.60 16.55 -
Sep 11, 2023 16.71 16.71 16.71 16.71 16.66 -
Sep 8, 2023 16.70 16.70 16.70 16.70 16.65 -
Sep 7, 2023 16.75 16.75 16.75 16.75 16.70 -
Sep 6, 2023 16.87 16.87 16.87 16.87 16.82 -
Sep 5, 2023 16.91 16.91 16.91 16.91 16.86 -
Sep 1, 2023 17.11 17.11 17.11 17.11 17.06 -
Aug 31, 2023 17.06 17.06 17.06 17.06 17.01 -
Aug 30, 2023 17.14 17.14 17.14 17.14 17.09 -
Aug 29, 2023 17.06 17.06 17.06 17.06 17.01 -
Aug 28, 2023 16.80 16.80 16.80 16.80 16.75 -
Aug 25, 2023 16.69 16.69 16.69 16.69 16.64 -
Aug 24, 2023 16.59 16.59 16.59 16.59 16.54 -
Aug 23, 2023 16.77 16.77 16.77 16.77 16.72 -
Aug 22, 2023 16.55 16.55 16.55 16.55 16.50 -
Aug 21, 2023 16.61 16.61 16.61 16.61 16.56 -
Aug 18, 2023 16.64 16.64 16.64 16.64 16.59 -
Aug 17, 2023 16.62 16.62 16.62 16.62 16.57 -
Aug 16, 2023 16.85 16.85 16.85 16.85 16.80 -
Aug 15, 2023 17.00 17.00 17.00 17.00 16.95 -
Aug 14, 2023 17.21 17.21 17.21 17.21 17.16 -
Aug 11, 2023 17.17 17.17 17.17 17.17 17.12 -
Aug 10, 2023 17.16 17.16 17.16 17.16 17.11 -
Aug 9, 2023 17.14 17.14 17.14 17.14 17.09 -
Aug 8, 2023 17.15 17.15 17.15 17.15 17.10 -
Aug 7, 2023 17.25 17.25 17.25 17.25 17.20 -
Aug 4, 2023 17.12 17.12 17.12 17.12 17.07 -
Aug 3, 2023 17.32 17.32 17.32 17.32 17.27 -
Aug 2, 2023 17.37 17.37 17.37 17.37 17.32 -
Aug 1, 2023 17.41 17.41 17.41 17.41 17.36 -
Jul 31, 2023 17.38 17.38 17.38 17.38 17.33 -
Jul 28, 2023 17.39 17.39 17.39 17.39 17.34 -
Jul 27, 2023 17.30 17.30 17.30 17.30 17.25 -
Jul 26, 2023 17.39 17.39 17.39 17.39 17.34 -
Jul 25, 2023 17.46 17.46 17.46 17.46 17.41 -
Jul 24, 2023 17.32 17.32 17.32 17.32 17.27 -
Jul 21, 2023 17.34 17.34 17.34 17.34 17.29 -
Jul 20, 2023 17.34 17.34 17.34 17.34 17.29 -
Jul 19, 2023 17.48 17.48 17.48 17.48 17.43 -
Jul 18, 2023 17.39 17.39 17.39 17.39 17.34 -
Jul 17, 2023 17.34 17.34 17.34 17.34 17.29 -
Jul 14, 2023 17.30 17.30 17.30 17.30 17.25 -
Jul 13, 2023 17.35 17.35 17.35 17.35 17.30 -
Jul 12, 2023 17.32 17.32 17.32 17.32 17.27 -
Jul 11, 2023 17.22 17.22 17.22 17.22 17.17 -
Jul 10, 2023 17.07 17.07 17.07 17.07 17.02 -
Jul 7, 2023 16.88 16.88 16.88 16.88 16.83 -
Jul 6, 2023 16.92 16.92 16.92 16.92 16.87 -
Jul 5, 2023 17.07 17.07 17.07 17.07 17.02 -
Jul 3, 2023 17.17 17.17 17.17 17.17 17.12 -
Jun 30, 2023 17.18 17.18 17.18 17.18 17.13 -
Jun 29, 2023 17.00 17.00 17.00 17.00 16.95 -
Jun 28, 2023 16.86 16.86 16.86 16.86 16.81 -
Jun 27, 2023 16.90 16.90 16.90 16.90 16.85 -
Jun 26, 2023 16.66 16.66 16.66 16.66 16.61 -
Jun 23, 2023 16.58 16.58 16.58 16.58 16.53 -
Jun 22, 2023 16.69 16.69 16.69 16.69 16.64 -
Jun 21, 2023 16.74 16.74 16.74 16.74 16.69 -
Jun 20, 2023 16.73 16.73 16.73 16.73 16.68 -
Jun 16, 2023 16.88 16.88 16.88 16.88 16.83 -
Jun 15, 2023 16.85 16.85 16.85 16.85 16.80 -
Jun 14, 2023 16.71 16.71 16.71 16.71 16.66 -
Jun 13, 2023 16.72 16.72 16.72 16.72 16.67 -
Jun 12, 2023 16.54 16.54 16.54 16.54 16.49 -
Jun 9, 2023 16.37 16.37 16.37 16.37 16.32 -
Jun 8, 2023 0.02 Dividend
Jun 8, 2023 16.42 16.42 16.42 16.42 16.37 -
Jun 7, 2023 16.44 16.44 16.44 16.44 16.37 -
Jun 6, 2023 16.38 16.38 16.38 16.38 16.31 -
Jun 5, 2023 16.26 16.26 16.26 16.26 16.19 -
Jun 2, 2023 16.29 16.29 16.29 16.29 16.22 -
Jun 1, 2023 15.98 15.98 15.98 15.98 15.91 -
May 31, 2023 15.89 15.89 15.89 15.89 15.82 -
May 30, 2023 16.07 16.07 16.07 16.07 16.00 -
May 26, 2023 16.16 16.16 16.16 16.16 16.09 -
May 25, 2023 16.01 16.01 16.01 16.01 15.94 -
May 24, 2023 15.97 15.97 15.97 15.97 15.90 -
May 23, 2023 16.13 16.13 16.13 16.13 16.06 -
May 22, 2023 16.33 16.33 16.33 16.33 16.26 -
May 19, 2023 16.33 16.33 16.33 16.33 16.26 -
May 18, 2023 16.39 16.39 16.39 16.39 16.32 -
May 17, 2023 16.19 16.19 16.19 16.19 16.12 -
May 16, 2023 15.99 15.99 15.99 15.99 15.92 -
May 15, 2023 16.20 16.20 16.20 16.20 16.13 -
May 12, 2023 16.17 16.17 16.17 16.17 16.10 -
May 11, 2023 16.16 16.16 16.16 16.16 16.09 -
May 10, 2023 16.22 16.22 16.22 16.22 16.15 -
May 9, 2023 16.16 16.16 16.16 16.16 16.09 -
May 8, 2023 16.23 16.23 16.23 16.23 16.16 -
May 5, 2023 16.29 16.29 16.29 16.29 16.22 -
May 4, 2023 16.12 16.12 16.12 16.12 16.05 -
May 3, 2023 16.30 16.30 16.30 16.30 16.23 -
May 2, 2023 16.28 16.28 16.28 16.28 16.21 -
May 1, 2023 16.37 16.37 16.37 16.37 16.30 -
Apr 28, 2023 16.32 16.32 16.32 16.32 16.25 -
Apr 27, 2023 16.13 16.13 16.13 16.13 16.06 -
Apr 26, 2023 15.81 15.81 15.81 15.81 15.74 -
Apr 25, 2023 15.86 15.86 15.86 15.86 15.79 -
Apr 24, 2023 16.14 16.14 16.14 16.14 16.07 -
Apr 21, 2023 16.12 16.12 16.12 16.12 16.05 -
Apr 20, 2023 16.05 16.05 16.05 16.05 15.98 -
Apr 19, 2023 16.09 16.09 16.09 16.09 16.02 -

Related Tickers