Jensen Quality Growth R JENRX
46.26 USD -0.11 (-0.24%)
Regular-session close
Day range unavailable
37.61 52-week range 47.22
- YTD
- +6.79%
- 1 year
- +7.53%
JENRX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 46.37 | 46.37 | 46.37 | 46.37 | -0.36 | -0.77% |
| Nov 11, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | +0.17 | +0.37% |
| Nov 10, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | -0.08 | -0.17% |
| Nov 9, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | +0.92 | +2.01% |
| Nov 6, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | -0.29 | -0.63% |
| Nov 5, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | -1.21 | -2.56% |
| Nov 4, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | +1.42 | +3.10% |
| Nov 3, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | +0.01 | +0.02% |
| Nov 2, 2026 | 45.79 | 45.79 | 45.79 | 45.79 | +0.59 | +1.31% |
| Oct 30, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | -0.44 | -0.96% |
| Oct 29, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | +0.11 | +0.24% |
| Oct 28, 2026 | 45.53 | 45.53 | 45.53 | 45.53 | +0.04 | +0.09% |
| Oct 27, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | -0.09 | -0.20% |
| Oct 26, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | +0.08 | +0.18% |
| Oct 23, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | -0.30 | -0.66% |
| Oct 22, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | +0.03 | +0.07% |
| Oct 21, 2026 | 45.77 | 45.77 | 45.77 | 45.77 | -0.02 | -0.04% |
| Oct 20, 2026 | 45.79 | 45.79 | 45.79 | 45.79 | +0.24 | +0.53% |
| Oct 19, 2026 | 45.55 | 45.55 | 45.55 | 45.55 | +0.25 | +0.55% |
| Oct 16, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | -0.27 | -0.59% |
| Oct 15, 2026 | 45.57 | 45.57 | 45.57 | 45.57 | +0.70 | +1.56% |
| Oct 14, 2026 | 44.87 | 44.87 | 44.87 | 44.87 | -0.20 | -0.44% |
| Oct 13, 2026 | 45.07 | 45.07 | 45.07 | 45.07 | +0.02 | +0.04% |
| Oct 12, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | +0.11 | +0.24% |
| Oct 9, 2026 | 44.94 | 44.94 | 44.94 | 44.94 | +0.36 | +0.81% |
| Oct 8, 2026 | 44.58 | 44.58 | 44.58 | 44.58 | -0.11 | -0.25% |
| Oct 7, 2026 | 44.69 | 44.69 | 44.69 | 44.69 | +0.12 | +0.27% |
| Oct 6, 2026 | 44.57 | 44.57 | 44.57 | 44.57 | +0.19 | +0.43% |
| Oct 5, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | +0.49 | +1.12% |
| Oct 2, 2026 | 43.89 | 43.89 | 43.89 | 43.89 | +0.21 | +0.48% |
| Oct 1, 2026 | 43.68 | 43.68 | 43.68 | 43.68 | -0.04 | -0.09% |
| Sep 30, 2026 | 43.72 | 43.72 | 43.72 | 43.72 | -0.13 | -0.30% |
| Sep 29, 2026 | 43.85 | 43.85 | 43.85 | 43.85 | -0.09 | -0.20% |
| Sep 28, 2026 | 43.94 | 43.94 | 43.94 | 43.94 | -0.06 | -0.14% |
| Sep 25, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | +0.36 | +0.82% |
| Sep 24, 2026 | 43.64 | 43.64 | 43.64 | 43.64 | -0.03 | -0.07% |
| Sep 23, 2026 | 43.67 | 43.67 | 43.67 | 43.67 | -0.32 | -0.73% |
| Sep 22, 2026 | 43.99 | 43.99 | 43.99 | 43.99 | +0.03 | +0.07% |
| Sep 21, 2026 | 43.96 | 43.96 | 43.96 | 43.96 | +0.40 | +0.92% |
| Sep 18, 2026 | 43.56 | 43.56 | 43.56 | 43.56 | +0.09 | +0.21% |
| Sep 17, 2026 | 43.47 | 43.47 | 43.47 | 43.47 | +0.22 | +0.51% |
| Sep 16, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | -0.18 | -0.41% |
| Sep 15, 2026 | 43.43 | 43.43 | 43.43 | 43.43 | -0.39 | -0.89% |
| Sep 14, 2026 | 43.82 | 43.82 | 43.82 | 43.82 | +0.14 | +0.32% |
| Sep 11, 2026 | 43.68 | 43.68 | 43.68 | 43.68 | +0.36 | +0.83% |
| Sep 10, 2026 | 43.32 | 43.32 | 43.32 | 43.32 | -0.14 | -0.32% |
| Sep 9, 2026 | 43.46 | 43.46 | 43.46 | 43.46 | -0.47 | -1.07% |
| Sep 8, 2026 | 43.93 | 43.93 | 43.93 | 43.93 | -0.71 | -1.59% |
| Sep 4, 2026 | 44.64 | 44.64 | 44.64 | 44.64 | -0.39 | -0.87% |
| Sep 3, 2026 | 45.03 | 45.03 | 45.03 | 45.03 | +0.27 | +0.60% |
| Sep 2, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | -0.05 | -0.11% |
| Sep 1, 2026 | 44.81 | 44.81 | 44.81 | 44.81 | -0.42 | -0.93% |
| Aug 31, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | -0.33 | -0.72% |
| Aug 28, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | +0.17 | +0.37% |
| Aug 27, 2026 | 45.39 | 45.39 | 45.39 | 45.39 | +0.35 | +0.78% |
| Aug 26, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | -0.19 | -0.42% |
| Aug 25, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | +0.03 | +0.07% |
| Aug 24, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | +0.11 | +0.24% |
| Aug 21, 2026 | 45.09 | 45.09 | 45.09 | 45.09 | +0.20 | +0.45% |
| Aug 20, 2026 | 44.89 | 44.89 | 44.89 | 44.89 | -0.43 | -0.95% |
| Aug 19, 2026 | 45.32 | 45.32 | 45.32 | 45.32 | +0.43 | +0.96% |
| Aug 18, 2026 | 44.89 | 44.89 | 44.89 | 44.89 | 0.00 | 0.00% |
| Aug 17, 2026 | 44.89 | 44.89 | 44.89 | 44.89 | -0.47 | -1.04% |
| Aug 14, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | -0.36 | -0.79% |
| Aug 13, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | +0.13 | +0.29% |
65 days, newest first. Daily bars as drawn on the JENRX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.