JH Largecap Multifactor ETF (NY: JHML )

52.62 USD -0.35 (-0.66%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 52.81 52.93 52.40 52.62 25,831 -0.35(-0.66%)
Apr 19, 2021 53.24 53.24 52.86 52.97 36,990 -0.31(-0.58%)
Apr 16, 2021 53.32 53.35 53.13 53.28 16,700 +0.21(+0.40%)
Apr 15, 2021 52.88 53.10 52.81 53.07 17,240 +0.53(+1.01%)
Apr 14, 2021 52.60 52.85 52.52 52.54 20,653 -0.08(-0.15%)
Apr 13, 2021 52.60 52.71 52.43 52.62 24,835 +0.05(+0.10%)
Apr 12, 2021 52.49 52.58 52.41 52.57 16,865 +0.03(+0.05%)
Apr 09, 2021 52.22 52.54 52.18 52.54 26,100 +0.34(+0.65%)
Apr 08, 2021 52.11 52.20 51.94 52.20 18,105 +0.25(+0.48%)
Apr 07, 2021 52.05 52.05 51.79 51.95 63,820 -0.08(-0.15%)
Apr 06, 2021 51.99 52.15 51.93 52.03 118,429 +0.01(+0.02%)
Apr 05, 2021 51.76 52.06 51.76 52.02 345,444 +0.66(+1.29%)
Apr 01, 2021 51.00 51.38 51.00 51.36 23,600 +0.49(+0.97%)
Mar 31, 2021 50.75 51.04 50.75 50.87 11,619 +0.21(+0.41%)
Mar 30, 2021 50.55 50.76 50.46 50.66 88,052 -0.02(-0.04%)
Mar 29, 2021 50.60 50.86 50.43 50.68 21,617 -0.13(-0.26%)
Mar 26, 2021 50.28 50.82 50.16 50.81 41,300 +0.77(+1.54%)
Mar 25, 2021 49.52 50.13 49.31 50.04 29,887 +0.40(+0.81%)
Mar 24, 2021 50.14 50.35 49.64 49.64 28,168 -0.24(-0.48%)
Mar 23, 2021 50.33 50.40 49.81 49.88 19,007 -0.56(-1.11%)
Mar 22, 2021 50.19 50.60 50.19 50.44 21,342 +0.26(+0.52%)
Mar 19, 2021 50.15 50.39 49.91 50.18 71,700 +0.00(+0.00%)
Mar 18, 2021 50.61 50.88 50.15 50.18 14,644 -0.67(-1.32%)
Mar 17, 2021 50.53 50.90 50.38 50.85 33,385 +0.16(+0.32%)
Mar 16, 2021 50.97 50.97 50.59 50.69 37,063 -0.20(-0.39%)
Mar 15, 2021 50.54 50.89 50.36 50.89 23,295 +0.42(+0.83%)
Mar 12, 2021 50.12 50.51 50.12 50.47 44,400 +0.15(+0.30%)
Mar 11, 2021 50.20 50.54 50.13 50.32 36,731 +0.47(+0.94%)
Mar 10, 2021 49.81 50.05 49.69 49.85 38,168 +0.41(+0.84%)
Mar 09, 2021 49.47 49.82 49.44 49.44 64,454 +0.54(+1.10%)
Mar 08, 2021 49.10 49.64 48.90 48.90 20,676 -0.13(-0.27%)
Mar 05, 2021 48.54 49.13 47.59 49.03 57,800 +0.95(+1.98%)
Mar 04, 2021 48.76 48.91 47.48 48.08 56,572 -0.73(-1.50%)
Mar 03, 2021 49.31 49.36 48.79 48.81 756,979 -0.55(-1.11%)
Mar 02, 2021 49.75 49.77 49.36 49.36 37,413 -0.37(-0.74%)
Mar 01, 2021 49.21 49.94 49.21 49.73 31,208 +1.12(+2.30%)
Feb 26, 2021 49.06 49.17 48.33 48.61 32,800 -0.22(-0.45%)
Feb 25, 2021 49.88 50.04 48.63 48.83 45,557 -1.23(-2.46%)
Feb 24, 2021 49.48 50.08 49.35 50.06 4,026,167 +0.58(+1.17%)
Feb 23, 2021 49.25 49.63 48.74 49.48 67,528 +0.04(+0.08%)
Feb 22, 2021 49.43 49.74 49.42 49.44 52,238 -0.33(-0.66%)
Feb 19, 2021 49.78 50.00 49.73 49.77 3,971,900 +0.15(+0.30%)
Feb 18, 2021 49.51 49.74 49.34 49.62 29,123 -0.23(-0.46%)
Feb 17, 2021 49.66 49.89 49.55 49.85 64,421 -0.05(-0.10%)
Feb 16, 2021 50.07 50.17 49.87 49.90 53,802 -0.08(-0.16%)
Feb 12, 2021 49.63 49.98 49.62 49.98 46,600 +0.30(+0.60%)
Feb 11, 2021 49.72 49.77 49.47 49.68 50,678 +0.15(+0.30%)
Feb 10, 2021 49.76 49.78 49.40 49.53 27,704 +0.03(+0.06%)
Feb 09, 2021 49.39 49.61 49.37 49.50 30,330 +0.01(+0.02%)
Feb 08, 2021 49.36 49.51 49.26 49.49 33,017 +0.39(+0.79%)
Feb 05, 2021 49.18 49.18 48.96 49.10 41,400 +0.28(+0.57%)
Feb 04, 2021 48.42 48.84 48.42 48.82 56,718 +0.53(+1.10%)
Feb 03, 2021 48.37 48.44 48.14 48.29 62,090 +0.02(+0.04%)
Feb 02, 2021 48.01 48.45 48.01 48.27 50,676 +0.72(+1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.