Jensen Quality Growth I JENIX
47.11 USD -0.11 (-0.23%)
Regular-session close
Day range unavailable
38.09 52-week range 48.07
- YTD
- +7.63%
- 1 year
- +8.50%
JENIX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | -0.36 | -0.76% |
| Nov 11, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | +0.17 | +0.36% |
| Nov 10, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | -0.08 | -0.17% |
| Nov 9, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | +0.94 | +2.02% |
| Nov 6, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | -0.30 | -0.64% |
| Nov 5, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | -1.22 | -2.54% |
| Nov 4, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | +1.44 | +3.09% |
| Nov 3, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | +0.02 | +0.04% |
| Nov 2, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | +0.60 | +1.30% |
| Oct 30, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | -0.45 | -0.97% |
| Oct 29, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | +0.12 | +0.26% |
| Oct 28, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | +0.03 | +0.06% |
| Oct 27, 2026 | 46.31 | 46.31 | 46.31 | 46.31 | -0.09 | -0.19% |
| Oct 26, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | +0.09 | +0.19% |
| Oct 23, 2026 | 46.31 | 46.31 | 46.31 | 46.31 | -0.31 | -0.66% |
| Oct 22, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | +0.04 | +0.09% |
| Oct 21, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | -0.01 | -0.02% |
| Oct 20, 2026 | 46.59 | 46.59 | 46.59 | 46.59 | +0.24 | +0.52% |
| Oct 19, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | +0.26 | +0.56% |
| Oct 16, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | -0.27 | -0.58% |
| Oct 15, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | +0.71 | +1.56% |
| Oct 14, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | -0.21 | -0.46% |
| Oct 13, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | +0.03 | +0.07% |
| Oct 12, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | +0.11 | +0.24% |
| Oct 9, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | +0.37 | +0.82% |
| Oct 8, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | -0.11 | -0.24% |
| Oct 7, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | +0.12 | +0.26% |
| Oct 6, 2026 | 45.34 | 45.34 | 45.34 | 45.34 | +0.19 | +0.42% |
| Oct 5, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | +0.51 | +1.14% |
| Oct 2, 2026 | 44.64 | 44.64 | 44.64 | 44.64 | +0.22 | +0.50% |
| Oct 1, 2026 | 44.42 | 44.42 | 44.42 | 44.42 | -0.05 | -0.11% |
| Sep 30, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | -0.13 | -0.29% |
| Sep 29, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | -0.09 | -0.20% |
| Sep 28, 2026 | 44.69 | 44.69 | 44.69 | 44.69 | -0.06 | -0.13% |
| Sep 25, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | +0.37 | +0.83% |
| Sep 24, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | -0.03 | -0.07% |
| Sep 23, 2026 | 44.41 | 44.41 | 44.41 | 44.41 | -0.32 | -0.72% |
| Sep 22, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | +0.03 | +0.07% |
| Sep 21, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | +0.41 | +0.93% |
| Sep 18, 2026 | 44.29 | 44.29 | 44.29 | 44.29 | +0.08 | +0.18% |
| Sep 17, 2026 | 44.21 | 44.21 | 44.21 | 44.21 | +0.22 | +0.50% |
| Sep 16, 2026 | 43.99 | 43.99 | 43.99 | 43.99 | -0.18 | -0.41% |
| Sep 15, 2026 | 44.17 | 44.17 | 44.17 | 44.17 | -0.40 | -0.90% |
| Sep 14, 2026 | 44.57 | 44.57 | 44.57 | 44.57 | +0.14 | +0.32% |
| Sep 11, 2026 | 44.43 | 44.43 | 44.43 | 44.43 | +0.37 | +0.84% |
| Sep 10, 2026 | 44.06 | 44.06 | 44.06 | 44.06 | -0.14 | -0.32% |
| Sep 9, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | -0.47 | -1.05% |
| Sep 8, 2026 | 44.67 | 44.67 | 44.67 | 44.67 | -0.73 | -1.61% |
| Sep 4, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | -0.39 | -0.85% |
| Sep 3, 2026 | 45.79 | 45.79 | 45.79 | 45.79 | +0.28 | +0.62% |
| Sep 2, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | -0.05 | -0.11% |
| Sep 1, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | -0.43 | -0.93% |
| Aug 31, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | -0.33 | -0.71% |
| Aug 28, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | +0.17 | +0.37% |
| Aug 27, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | +0.36 | +0.79% |
| Aug 26, 2026 | 45.79 | 45.79 | 45.79 | 45.79 | -0.19 | -0.41% |
| Aug 25, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | +0.03 | +0.07% |
| Aug 24, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | +0.12 | +0.26% |
| Aug 21, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | +0.20 | +0.44% |
| Aug 20, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | -0.44 | -0.96% |
| Aug 19, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | +0.44 | +0.96% |
| Aug 18, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | 0.00 | 0.00% |
| Aug 17, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | -0.47 | -1.02% |
| Aug 14, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | -0.37 | -0.80% |
| Aug 13, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | +0.14 | +0.30% |
65 days, newest first. Daily bars as drawn on the JENIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.