JH Midcap Multifactor ETF (NY: JHMM )

46.53 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 47.13 47.21 46.49 46.53 369,484 -0.41(-0.87%)
Jan 25, 2021 46.97 47.28 46.43 46.94 324,916 -0.06(-0.13%)
Jan 22, 2021 46.83 47.07 46.65 47.00 115,100 -0.04(-0.09%)
Jan 21, 2021 47.46 47.69 47.03 47.04 153,015 -0.25(-0.53%)
Jan 20, 2021 47.17 47.36 47.08 47.29 237,338 +0.36(+0.77%)
Jan 19, 2021 47.00 47.03 46.78 46.93 238,328 +0.33(+0.71%)
Jan 15, 2021 46.74 46.78 46.22 46.60 128,900 -0.38(-0.81%)
Jan 14, 2021 47.08 47.23 46.93 46.98 222,167 +0.20(+0.43%)
Jan 13, 2021 47.15 47.15 46.75 46.78 103,271 -0.27(-0.57%)
Jan 12, 2021 46.70 47.10 46.69 47.05 236,256 +0.42(+0.90%)
Jan 11, 2021 46.16 46.79 46.16 46.63 127,904 +0.02(+0.04%)
Jan 08, 2021 46.75 46.90 46.12 46.61 287,800 +0.09(+0.19%)
Jan 07, 2021 46.26 46.61 46.19 46.52 296,344 +0.67(+1.46%)
Jan 06, 2021 44.84 46.19 44.84 45.85 175,015 +1.13(+2.53%)
Jan 05, 2021 44.29 44.85 44.29 44.72 291,922 +0.44(+0.99%)
Jan 04, 2021 45.27 45.27 43.95 44.28 375,561 -0.69(-1.53%)
Dec 31, 2020 44.97 44.97 44.97 168,051 +0.20(+0.45%)
Dec 30, 2020 44.73 44.97 44.60 44.77 168,051 +0.28(+0.63%)
Dec 29, 2020 45.05 45.05 44.28 44.49 119,701 -0.28(-0.63%)
Dec 28, 2020 45.24 45.27 44.76 44.77 91,495 -0.22(-0.49%)
Dec 24, 2020 45.05 45.05 44.74 44.99 44,900 -0.10(-0.22%)
Dec 23, 2020 45.09 45.31 45.05 45.09 131,288 +0.18(+0.40%)
Dec 22, 2020 44.97 45.06 44.79 44.91 98,125 +0.13(+0.29%)
Dec 21, 2020 44.52 44.87 44.10 44.78 147,350 -0.19(-0.42%)
Dec 18, 2020 45.16 45.16 44.72 44.97 100,200 -0.03(-0.07%)
Dec 17, 2020 44.77 45.00 44.75 45.00 127,978 +0.43(+0.96%)
Dec 16, 2020 44.78 44.78 44.41 44.57 120,476 -0.04(-0.09%)
Dec 15, 2020 44.24 44.63 44.14 44.61 91,229 +0.68(+1.55%)
Dec 14, 2020 44.44 44.64 43.90 43.93 144,654 -0.10(-0.23%)
Dec 11, 2020 43.96 44.22 43.73 44.03 102,500 -0.15(-0.34%)
Dec 10, 2020 43.89 44.20 43.69 44.18 299,857 +0.14(+0.32%)
Dec 09, 2020 44.51 44.56 43.83 44.04 127,712 -0.25(-0.56%)
Dec 08, 2020 44.08 44.38 43.86 44.29 205,402 +0.19(+0.43%)
Dec 07, 2020 44.27 44.27 43.94 44.10 566,775 -0.09(-0.20%)
Dec 04, 2020 43.75 44.19 43.72 44.19 113,700 +0.66(+1.52%)
Dec 03, 2020 43.46 43.79 43.33 43.53 134,220 +0.19(+0.44%)
Dec 02, 2020 43.29 43.35 43.13 43.34 314,112 -0.06(-0.14%)
Dec 01, 2020 43.62 43.65 43.35 43.40 430,865 +0.40(+0.93%)
Nov 30, 2020 43.36 43.42 42.77 43.00 91,087 -0.35(-0.81%)
Nov 27, 2020 43.39 43.42 43.28 43.35 21,900 +0.10(+0.23%)
Nov 25, 2020 43.35 43.35 43.00 43.25 93,300 -0.15(-0.35%)
Nov 24, 2020 43.29 43.55 43.04 43.40 110,807 +0.53(+1.24%)
Nov 23, 2020 42.65 42.97 42.56 42.87 123,909 +0.56(+1.32%)
Nov 20, 2020 42.40 42.48 42.24 42.31 113,800 -0.09(-0.21%)
Nov 19, 2020 42.07 42.41 41.80 42.40 110,764 +0.32(+0.76%)
Nov 18, 2020 42.73 42.74 42.08 42.08 152,506 -0.48(-1.13%)
Nov 17, 2020 42.46 42.72 42.10 42.56 111,695 -0.09(-0.21%)
Nov 16, 2020 42.52 42.65 42.21 42.65 149,012 +0.74(+1.77%)
Nov 13, 2020 41.44 42.00 41.44 41.91 73,600 +0.80(+1.95%)
Nov 12, 2020 41.65 41.65 40.87 41.11 188,623 -0.61(-1.46%)
Nov 11, 2020 41.89 41.89 41.52 41.72 124,681 +0.16(+0.38%)
Nov 10, 2020 41.40 41.65 41.08 41.56 166,683 +0.21(+0.51%)
Nov 09, 2020 42.43 42.83 41.35 41.35 308,335 +0.68(+1.67%)
Nov 06, 2020 40.79 40.91 40.58 40.67 239,000 -0.01(-0.02%)
Nov 05, 2020 40.34 40.86 40.34 40.68 274,741 +0.92(+2.31%)
Nov 04, 2020 39.74 40.35 39.36 39.76 160,737 +0.17(+0.43%)
Nov 03, 2020 39.22 39.76 39.17 39.59 224,155 +0.88(+2.27%)
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.