NYSEArca - Delayed Quote
USD
Jensen U.S. Quality Index ETF (JQTY)
25.21
+0.02
(+0.10%)
At close: November 6 at 1:53:26 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
25.23 | 25.35 | 25.21 | 25.21 | 25.21 | 10,400 |
|
Nov 5, 2026
|
25.78 | 25.78 | 25.19 | 25.19 | 25.19 | 300 |
|
Nov 4, 2026
|
26.09 | 26.30 | 26.08 | 26.26 | 26.26 | 26,500 |
|
Nov 3, 2026
|
25.64 | 25.64 | 25.60 | 25.60 | 25.60 | 100 |
|
Nov 2, 2026
|
25.71 | 25.71 | 25.64 | 25.64 | 25.64 | 1,100 |
|
Oct 30, 2026
|
25.63 | 25.63 | 25.55 | 25.55 | 25.55 | 5,900 |
|
Oct 29, 2026
|
25.75 | 25.81 | 25.75 | 25.81 | 25.81 | 400 |
|
Oct 28, 2026
|
25.83 | 25.87 | 25.83 | 25.87 | 25.87 | 1,000 |
|
Oct 27, 2026
|
25.71 | 25.82 | 25.71 | 25.80 | 25.80 | 16,900 |
|
Oct 26, 2026
|
25.69 | 25.78 | 25.69 | 25.78 | 25.78 | 1,600 |
|
Oct 23, 2026
|
25.62 | 25.62 | 25.56 | 25.56 | 25.56 | 58,200 |
|
Oct 22, 2026
|
25.70 | 25.96 | 25.70 | 25.83 | 25.83 | 8,900 |
|
Oct 21, 2026
|
25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 100 |
|
Oct 20, 2026
|
25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 100 |
|
Oct 19, 2026
|
25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 100 |
|
Oct 16, 2026
|
25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 100 |
|
Oct 15, 2026
|
25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 100 |
|
Oct 14, 2026
|
25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 100 |
|
Oct 13, 2026
|
25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 100 |
|
Oct 12, 2026
|
25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
|
Oct 9, 2026
|
25.71 | 25.72 | 25.69 | 25.69 | 25.69 | 3,000 |
|
Oct 8, 2026
|
25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 100 |
|
Oct 7, 2026
|
25.58 | 25.65 | 25.53 | 25.57 | 25.57 | 5,800 |
|
Oct 6, 2026
|
25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 100 |
|
Oct 5, 2026
|
25.56 | 25.58 | 25.51 | 25.51 | 25.51 | 2,900 |
|
Oct 2, 2026
|
25.33 | 25.38 | 25.33 | 25.38 | 25.38 | 1,400 |
|
Oct 1, 2026
|
25.28 | 25.36 | 25.19 | 25.36 | 25.36 | 32,400 |
|
Sep 30, 2026
|
25.33 | 25.55 | 25.22 | 25.22 | 25.22 | 62,500 |
