JH Technology Multifactor ETF (NY: JHMT )

86.33 USD -0.96 (-1.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 79.80 79.80 79.33 79.44 1,100 -1.25(-1.55%)
Jan 28, 2021 80.06 80.69 80.06 80.69 383 +1.01(+1.26%)
Jan 27, 2021 79.77 80.53 79.69 79.69 1,875 -2.29(-2.80%)
Jan 26, 2021 82.23 82.28 81.98 81.98 2,408 -0.52(-0.63%)
Jan 25, 2021 83.22 83.22 82.50 82.50 718 -0.20(-0.24%)
Jan 22, 2021 83.11 83.11 82.46 82.70 12,000 -0.70(-0.84%)
Jan 21, 2021 83.10 83.44 82.72 83.40 2,068 +0.50(+0.60%)
Jan 20, 2021 82.95 82.95 82.74 82.90 2,401 +0.88(+1.07%)
Jan 19, 2021 81.68 82.11 81.19 82.02 11,104 +1.41(+1.75%)
Jan 15, 2021 81.40 81.40 80.34 80.61 4,200 -0.88(-1.08%)
Jan 14, 2021 82.12 82.12 81.49 81.49 2,252 +0.39(+0.48%)
Jan 13, 2021 81.37 81.45 81.10 81.10 2,223 -0.10(-0.12%)
Jan 12, 2021 81.40 81.40 80.54 81.20 4,122 +0.36(+0.44%)
Jan 11, 2021 80.77 81.01 80.59 80.84 2,600 +0.10(+0.12%)
Jan 08, 2021 80.85 80.85 80.67 80.74 600 +0.45(+0.56%)
Jan 07, 2021 78.32 80.30 78.32 80.30 3,613 +2.69(+3.46%)
Jan 06, 2021 78.73 78.73 77.61 77.61 7,459 -0.72(-0.92%)
Jan 05, 2021 78.20 78.33 77.95 78.33 3,476 +0.84(+1.08%)
Jan 04, 2021 78.84 78.97 76.82 77.49 3,618 -1.21(-1.54%)
Dec 31, 2020 78.70 78.70 78.70 927 +0.28(+0.36%)
Dec 30, 2020 78.56 78.58 78.34 78.43 927 +0.58(+0.74%)
Dec 29, 2020 78.57 78.70 77.65 77.85 2,847 -0.67(-0.85%)
Dec 28, 2020 79.26 79.26 78.52 78.52 1,664 -0.20(-0.25%)
Dec 24, 2020 78.63 78.72 78.63 78.72 400 -0.13(-0.17%)
Dec 23, 2020 79.85 79.85 78.85 78.85 1,094 -0.41(-0.52%)
Dec 22, 2020 79.12 79.29 79.12 79.26 1,136 +0.69(+0.88%)
Dec 21, 2020 78.00 78.64 77.30 78.57 2,380 +0.11(+0.14%)
Dec 18, 2020 78.51 78.51 78.46 78.46 400 +0.05(+0.07%)
Dec 17, 2020 78.45 78.45 78.27 78.41 2,138 +0.68(+0.88%)
Dec 16, 2020 77.50 77.87 77.40 77.73 1,588 +0.52(+0.67%)
Dec 15, 2020 77.24 77.24 77.03 77.21 1,890 +0.70(+0.91%)
Dec 14, 2020 76.78 76.78 76.51 76.51 488 +0.63(+0.83%)
Dec 11, 2020 75.31 75.88 75.31 75.88 1,100 -0.16(-0.21%)
Dec 10, 2020 74.90 76.04 74.90 76.04 2,005 +0.34(+0.45%)
Dec 09, 2020 76.99 77.07 75.62 75.70 3,132 -1.59(-2.06%)
Dec 08, 2020 76.76 77.46 76.76 77.29 2,507 +0.57(+0.74%)
Dec 07, 2020 76.72 76.72 76.72 76.72 987 +0.14(+0.18%)
Dec 04, 2020 75.95 76.58 75.95 76.58 800 +1.29(+1.72%)
Dec 03, 2020 75.86 75.86 75.29 75.29 4,678 +0.27(+0.36%)
Dec 02, 2020 75.02 75.02 75.02 75.02 847 -0.12(-0.16%)
Dec 01, 2020 75.10 75.17 74.66 75.14 1,765 +0.68(+0.91%)
Nov 30, 2020 74.26 74.46 73.86 74.46 387 +0.25(+0.34%)
Nov 27, 2020 73.99 74.29 73.99 74.20 1,300 +0.93(+1.27%)
Nov 25, 2020 73.45 73.45 73.08 73.27 800 +0.27(+0.37%)
Nov 24, 2020 73.05 73.11 72.94 73.00 2,248 +0.53(+0.73%)
Nov 23, 2020 71.98 72.47 71.98 72.47 2,810 +0.55(+0.77%)
Nov 20, 2020 71.96 72.28 71.92 71.92 600 -0.16(-0.22%)
Nov 19, 2020 70.77 72.07 70.77 72.07 605 +1.05(+1.48%)
Nov 18, 2020 71.68 71.74 71.02 71.02 3,929 -0.53(-0.74%)
Nov 17, 2020 70.95 71.81 70.95 71.56 3,546 +0.08(+0.11%)
Nov 16, 2020 71.70 71.70 71.28 71.48 2,277 +0.74(+1.05%)
Nov 13, 2020 70.65 70.74 70.38 70.74 1,000 +0.84(+1.20%)
Nov 12, 2020 70.93 70.93 69.90 69.90 1,983 -0.74(-1.05%)
Nov 11, 2020 70.13 70.70 70.13 70.64 1,628 +1.85(+2.69%)
Nov 10, 2020 69.65 69.65 68.64 68.79 7,061 -1.86(-2.63%)
Nov 09, 2020 72.62 73.12 70.65 70.65 2,700 -0.74(-1.04%)
Nov 06, 2020 71.16 71.39 71.16 71.39 300 +0.73(+1.04%)
Nov 05, 2020 69.89 70.66 69.89 70.66 1,633 +2.20(+3.21%)
Nov 04, 2020 68.60 68.68 68.46 68.46 1,982 +2.46(+3.72%)
Nov 03, 2020 65.38 66.39 65.35 66.00 2,780 +1.29(+1.99%)
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.