JH Healthcare Multifactor ETF (NY: JHMH )

46.92 USD +0.62 (+1.33%)
Official Closing Price Updated: 8:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 46.81 46.92 46.81 46.92 1,266 +0.62(+1.33%)
Apr 20, 2021 46.01 46.31 46.01 46.30 4,058 +0.11(+0.25%)
Apr 19, 2021 46.25 46.25 46.13 46.19 1,306 -0.19(-0.40%)
Apr 16, 2021 46.26 46.38 46.26 46.38 400 +0.28(+0.61%)
Apr 15, 2021 46.00 46.18 45.98 46.09 815 +0.71(+1.58%)
Apr 14, 2021 45.53 45.53 45.38 45.38 967 +0.14(+0.31%)
Apr 13, 2021 45.15 45.25 45.03 45.24 1,396 +0.32(+0.72%)
Apr 12, 2021 44.81 44.93 44.81 44.92 580 -0.02(-0.04%)
Apr 09, 2021 44.63 44.93 44.63 44.93 600 +0.45(+1.02%)
Apr 08, 2021 44.54 44.62 44.48 44.48 793 +0.17(+0.37%)
Apr 07, 2021 44.39 44.54 44.32 44.32 1,469 -0.25(-0.57%)
Apr 06, 2021 44.63 44.85 44.57 44.57 2,021 -0.10(-0.22%)
Apr 05, 2021 44.62 44.72 44.56 44.67 1,704 +0.25(+0.57%)
Apr 01, 2021 44.58 44.62 44.37 44.41 5,700 -0.07(-0.15%)
Mar 31, 2021 44.33 44.58 44.33 44.48 581 +0.37(+0.85%)
Mar 30, 2021 44.22 44.22 44.11 44.11 3,464 -0.29(-0.66%)
Mar 29, 2021 44.15 44.43 44.15 44.40 2,813 -0.02(-0.05%)
Mar 26, 2021 43.91 44.42 43.86 44.42 4,100 +0.67(+1.54%)
Mar 25, 2021 43.09 43.75 43.09 43.75 2,030 +0.19(+0.43%)
Mar 24, 2021 43.88 43.88 43.56 43.56 890 -0.18(-0.42%)
Mar 23, 2021 43.99 44.04 43.71 43.74 3,010 -0.63(-1.41%)
Mar 22, 2021 43.90 44.37 43.90 44.37 5,392 +0.42(+0.96%)
Mar 19, 2021 43.55 43.97 43.55 43.95 4,900 +0.25(+0.56%)
Mar 18, 2021 43.88 44.14 43.70 43.70 3,447 -0.30(-0.68%)
Mar 17, 2021 43.75 44.10 43.71 44.00 4,926 -0.14(-0.32%)
Mar 16, 2021 44.30 44.32 44.14 44.14 1,393 -0.11(-0.25%)
Mar 15, 2021 43.88 44.25 43.88 44.25 1,398 +0.45(+1.02%)
Mar 12, 2021 43.72 43.80 43.72 43.80 300 +0.13(+0.29%)
Mar 11, 2021 43.63 43.79 43.63 43.68 809 +0.23(+0.53%)
Mar 10, 2021 43.52 43.80 43.42 43.45 2,975 +0.17(+0.38%)
Mar 09, 2021 43.45 43.56 43.24 43.28 1,694 +0.46(+1.07%)
Mar 08, 2021 43.18 43.18 42.82 42.82 1,163 -0.20(-0.46%)
Mar 05, 2021 42.22 43.02 41.99 43.02 1,900 +0.94(+2.24%)
Mar 04, 2021 42.80 42.80 41.40 42.07 43,117 -0.77(-1.80%)
Mar 03, 2021 43.00 43.00 42.85 42.85 3,845 -0.87(-2.00%)
Mar 02, 2021 43.74 43.91 43.72 43.72 869 -0.16(-0.37%)
Mar 01, 2021 43.88 44.05 43.87 43.88 3,449 +0.47(+1.09%)
Feb 26, 2021 43.58 43.63 43.01 43.41 7,900 -0.15(-0.35%)
Feb 25, 2021 44.26 44.26 43.39 43.56 2,642 -0.63(-1.42%)
Feb 24, 2021 43.95 44.40 43.91 44.19 1,826 +0.35(+0.80%)
Feb 23, 2021 43.70 43.84 43.50 43.84 3,488 -0.11(-0.24%)
Feb 22, 2021 43.85 44.05 43.79 43.95 53,277 -0.36(-0.81%)
Feb 19, 2021 44.45 44.47 44.30 44.30 5,100 -0.26(-0.58%)
Feb 18, 2021 44.69 44.69 44.56 44.56 2,325 -0.39(-0.87%)
Feb 17, 2021 44.91 44.95 44.57 44.95 2,312 +0.04(+0.10%)
Feb 16, 2021 45.49 45.49 44.87 44.91 3,296 -0.53(-1.17%)
Feb 12, 2021 45.41 45.43 45.31 45.43 4,000 +0.24(+0.54%)
Feb 11, 2021 45.26 45.28 44.99 45.19 2,784 +0.18(+0.41%)
Feb 10, 2021 45.12 45.16 45.01 45.01 1,904 +0.05(+0.11%)
Feb 09, 2021 44.96 45.01 44.87 44.96 64,207 +0.07(+0.16%)
Feb 08, 2021 45.00 45.05 44.77 44.88 5,573 +0.12(+0.27%)
Feb 05, 2021 44.76 44.76 44.65 44.76 1,700 +0.19(+0.42%)
Feb 04, 2021 44.50 44.72 44.24 44.58 3,348 +0.23(+0.51%)
Feb 03, 2021 44.67 44.67 44.14 44.35 3,669 -0.31(-0.69%)
Feb 02, 2021 44.87 44.94 44.66 44.66 5,599 +0.27(+0.60%)
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.