JH Technology Multifactor ETF (NY: JHMT )

79.60 +2.82 (+3.67%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 97.35 98.02 97.35 98.02 1,548 +0.69(+0.71%)
Oct 28, 2021 97.32 97.32 97.32 97.32 222 +1.27(+1.32%)
Oct 27, 2021 96.42 96.83 96.05 96.05 362 -0.55(-0.57%)
Oct 26, 2021 96.82 96.60 96.60 3,105 -0.06(-0.07%)
Oct 25, 2021 97.07 97.07 96.67 96.67 1,971 +0.37(+0.38%)
Oct 22, 2021 96.48 97.13 96.30 96.30 301 -0.42(-0.43%)
Oct 21, 2021 96.11 96.72 96.11 96.72 988 +0.86(+0.90%)
Oct 20, 2021 96.01 96.01 95.86 95.86 875 -0.07(-0.08%)
Oct 19, 2021 95.93 95.93 95.93 95.93 346 +0.76(+0.80%)
Oct 18, 2021 93.65 95.17 93.65 95.17 1,682 +0.86(+0.91%)
Oct 15, 2021 94.23 94.31 94.23 94.31 314 +0.37(+0.39%)
Oct 14, 2021 92.86 93.94 92.86 93.94 320 +2.10(+2.29%)
Oct 13, 2021 91.63 91.87 91.40 91.84 4,044 +1.05(+1.16%)
Oct 12, 2021 91.47 91.47 90.79 90.79 962 -0.19(-0.21%)
Oct 11, 2021 91.74 91.74 90.98 90.98 1,205 -0.19(-0.20%)
Oct 08, 2021 91.85 91.85 91.11 91.17 2,863 -0.51(-0.56%)
Oct 07, 2021 91.65 92.37 91.65 91.68 1,325 +1.05(+1.16%)
Oct 06, 2021 90.37 90.63 90.25 90.63 2,772 +0.35(+0.39%)
Oct 05, 2021 90.39 90.67 90.27 90.28 2,002 +1.34(+1.50%)
Oct 04, 2021 89.77 89.79 88.72 88.94 31,205 -2.31(-2.53%)
Oct 01, 2021 89.53 91.41 89.53 91.25 23,585 +0.85(+0.94%)
Sep 30, 2021 90.33 90.40 90.33 90.40 641 -0.14(-0.15%)
Sep 29, 2021 91.01 91.01 90.53 90.53 16,137 -0.64(-0.70%)
Sep 28, 2021 93.10 93.10 91.17 91.17 30,459 -3.09(-3.28%)
Sep 27, 2021 94.42 94.51 93.88 94.26 2,166 -0.85(-0.89%)
Sep 24, 2021 94.60 95.15 94.60 95.10 2,508 +0.05(+0.05%)
Sep 23, 2021 94.78 95.23 94.74 95.06 3,620 +1.38(+1.48%)
Sep 22, 2021 93.42 93.67 93.42 93.67 377 +1.27(+1.38%)
Sep 21, 2021 92.42 92.50 92.40 92.40 1,720 +0.14(+0.15%)
Sep 20, 2021 92.00 92.26 91.39 92.26 4,589 -1.91(-2.03%)
Sep 17, 2021 95.03 95.03 94.00 94.17 1,231 -1.19(-1.25%)
Sep 16, 2021 94.53 95.36 94.53 95.36 761 +0.37(+0.39%)
Sep 15, 2021 94.69 95.03 94.69 95.00 1,454 +0.87(+0.92%)
Sep 14, 2021 94.73 94.73 94.13 94.13 572 -0.15(-0.16%)
Sep 13, 2021 93.73 94.28 93.73 94.28 1,135 -0.04(-0.04%)
Sep 10, 2021 94.60 94.60 94.32 94.32 540 -0.42(-0.44%)
Sep 09, 2021 94.82 95.19 94.73 94.73 2,228 +0.19(+0.20%)
Sep 08, 2021 95.07 95.07 94.08 94.54 1,744 -0.92(-0.96%)
Sep 07, 2021 95.68 95.68 95.43 95.46 1,736 -0.67(-0.70%)
Sep 03, 2021 95.50 96.17 95.50 96.13 1,022 +0.88(+0.93%)
Sep 02, 2021 95.96 95.96 95.25 95.25 3,690 +0.24(+0.25%)
Sep 01, 2021 95.45 95.58 95.01 95.01 1,447 -0.29(-0.31%)
Aug 31, 2021 95.27 95.30 95.27 95.30 687 -0.53(-0.55%)
Aug 30, 2021 96.06 96.06 95.83 95.83 571 +0.54(+0.56%)
Aug 27, 2021 94.48 95.45 94.48 95.30 1,413 +1.28(+1.37%)
Aug 26, 2021 93.88 94.39 93.88 94.01 4,667 -0.42(-0.44%)
Aug 25, 2021 94.43 94.43 94.36 94.43 692 +0.38(+0.40%)
Aug 24, 2021 93.90 94.05 93.90 94.05 1,221 +0.41(+0.44%)
Aug 23, 2021 93.48 93.64 93.48 93.64 1,515 +1.50(+1.63%)
Aug 20, 2021 91.88 92.14 91.78 92.14 1,335 +1.12(+1.23%)
Aug 19, 2021 90.64 91.24 90.55 91.02 2,424 +0.53(+0.59%)
Aug 18, 2021 91.25 91.34 90.49 90.49 640 -0.92(-1.01%)
Aug 17, 2021 91.46 91.46 90.84 91.41 1,627 -0.83(-0.90%)
Aug 16, 2021 92.43 92.43 91.70 92.24 3,930 -0.20(-0.22%)
Aug 13, 2021 92.31 92.46 92.30 92.44 1,312 +0.16(+0.17%)
Aug 12, 2021 92.26 92.28 92.14 92.28 887 +0.18(+0.20%)
Aug 11, 2021 92.40 92.40 91.53 92.10 2,182 -0.12(-0.13%)
Aug 10, 2021 93.16 93.16 92.19 92.22 2,395 -0.81(-0.87%)
Aug 09, 2021 93.63 93.63 93.03 93.03 3,122 -0.07(-0.08%)
Aug 06, 2021 93.11 93.11 93.11 93.11 123 -0.13(-0.14%)
Aug 05, 2021 93.31 93.39 93.24 93.24 1,585 +0.23(+0.25%)
Aug 04, 2021 92.76 93.01 92.62 93.01 597 +0.36(+0.39%)
Aug 03, 2021 91.82 92.65 91.82 92.65 1,560 +0.83(+0.90%)
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.