JH Technology Multifactor ETF (NY: JHMT )

100.78 USD -2.18 (-2.12%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 41.17 41.40 41.14 41.23 4,529 +0.19(+0.46%)
Nov 29, 2017 42.20 42.20 40.93 41.04 5,570 -1.16(-2.76%)
Nov 28, 2017 42.12 42.20 42.05 42.20 3,055 +0.16(+0.39%)
Nov 27, 2017 42.41 42.41 42.00 42.04 2,782 -0.06(-0.14%)
Nov 24, 2017 41.99 42.10 41.99 42.10 1,047 +0.19(+0.45%)
Nov 22, 2017 41.97 41.97 41.88 41.91 3,325 -0.19(-0.45%)
Nov 21, 2017 42.16 42.16 42.03 42.10 1,658 +0.49(+1.18%)
Nov 20, 2017 41.78 41.78 41.58 41.61 4,236 +0.12(+0.29%)
Nov 17, 2017 41.48 41.49 41.48 41.49 17,579 -0.05(-0.12%)
Nov 16, 2017 41.12 41.57 41.12 41.54 6,566 +0.60(+1.47%)
Nov 15, 2017 40.98 40.98 40.90 40.94 1,573 -0.18(-0.43%)
Nov 14, 2017 41.18 41.18 41.10 41.12 712 -0.05(-0.13%)
Nov 13, 2017 41.14 41.18 41.13 41.17 1,560 +0.05(+0.12%)
Nov 10, 2017 41.10 41.13 40.98 41.12 18,282 +0.01(+0.02%)
Nov 09, 2017 41.00 41.26 40.74 41.11 6,549 -0.45(-1.09%)
Nov 08, 2017 41.29 41.58 41.29 41.56 7,870 +0.33(+0.81%)
Nov 07, 2017 41.70 41.70 41.15 41.23 6,061 -0.11(-0.26%)
Nov 06, 2017 41.25 41.36 41.25 41.34 36,558 +0.23(+0.55%)
Nov 03, 2017 41.20 41.20 40.90 41.11 6,012 +0.18(+0.43%)
Nov 02, 2017 40.71 40.95 40.71 40.93 11,369 +0.03(+0.08%)
Nov 01, 2017 41.16 41.16 40.64 40.90 124,458 -0.09(-0.22%)
Oct 31, 2017 40.70 41.00 40.70 40.99 6,117 +0.32(+0.79%)
Oct 30, 2017 40.74 40.75 40.62 40.67 4,059 -0.03(-0.07%)
Oct 27, 2017 40.32 40.72 40.32 40.70 1,653 +0.75(+1.88%)
Oct 26, 2017 39.85 39.99 39.85 39.95 4,693 +0.29(+0.72%)
Oct 25, 2017 39.87 39.87 39.65 39.66 1,758 -0.31(-0.76%)
Oct 24, 2017 39.82 39.99 39.82 39.97 5,121 +0.22(+0.56%)
Oct 23, 2017 41.20 41.20 39.75 39.75 8,372 -0.16(-0.40%)
Oct 20, 2017 39.92 39.92 39.81 39.91 4,486 +0.37(+0.93%)
Oct 19, 2017 39.36 39.54 39.27 39.54 2,148 -0.18(-0.46%)
Oct 18, 2017 39.60 39.73 39.53 39.72 8,120 +0.23(+0.59%)
Oct 17, 2017 39.45 39.50 39.39 39.49 5,045 -0.00(-0.01%)
Oct 16, 2017 39.53 39.53 39.40 39.49 4,743 +0.03(+0.06%)
Oct 13, 2017 39.37 39.51 39.37 39.47 3,984 +0.19(+0.47%)
Oct 12, 2017 39.33 39.35 39.20 39.28 3,813 +0.16(+0.40%)
Oct 11, 2017 39.15 39.15 39.10 39.12 7,855 +0.07(+0.19%)
Oct 10, 2017 38.99 39.09 38.99 39.05 1,520 +0.02(+0.06%)
Oct 09, 2017 39.10 39.10 39.03 39.03 758 +0.05(+0.13%)
Oct 06, 2017 39.06 39.06 38.83 38.97 1,117 +0.05(+0.14%)
Oct 05, 2017 38.76 38.92 38.76 38.92 1,679 +0.27(+0.70%)
Oct 04, 2017 38.55 38.70 38.54 38.65 8,581 +0.01(+0.02%)
Oct 03, 2017 38.58 38.66 38.53 38.64 5,518 +0.10(+0.26%)
Oct 02, 2017 38.41 38.61 38.38 38.54 103,859 +0.19(+0.51%)
Sep 29, 2017 38.23 38.40 38.22 38.34 1,584 +0.24(+0.63%)
Sep 28, 2017 38.02 38.10 38.01 38.10 933 -0.06(-0.15%)
Sep 27, 2017 38.16 37.78 38.16 1,838 +0.65(+1.74%)
Sep 26, 2017 37.65 37.65 37.51 37.51 1,087 +0.11(+0.29%)
Sep 25, 2017 37.40 37.40 37.40 37.40 281 -0.54(-1.42%)
Sep 22, 2017 37.87 37.94 37.84 37.94 1,949 +0.10(+0.27%)
Sep 21, 2017 38.09 38.09 37.73 37.84 3,417 -0.14(-0.38%)
Sep 20, 2017 38.35 38.35 37.75 37.98 4,518 -0.21(-0.55%)
Sep 19, 2017 38.22 38.22 38.02 38.19 1,599 +0.07(+0.18%)
Sep 18, 2017 38.13 38.13 38.12 38.12 1,898 +0.23(+0.60%)
Sep 15, 2017 37.85 38.01 37.85 37.89 3,337 -0.00(-0.01%)
Sep 14, 2017 37.75 37.95 37.75 37.90 1,417 +0.05(+0.13%)
Sep 13, 2017 37.88 37.92 37.78 37.85 23,030 -0.08(-0.21%)
Sep 12, 2017 37.85 37.95 37.81 37.93 3,546 +0.14(+0.37%)
Sep 11, 2017 37.81 37.81 37.69 37.79 1,295 +0.62(+1.67%)
Sep 08, 2017 37.42 37.42 37.17 37.17 3,982 -0.36(-0.96%)
Sep 07, 2017 37.35 37.60 37.35 37.53 5,345 +0.14(+0.37%)
Sep 06, 2017 37.65 37.65 37.32 37.39 3,848 +0.11(+0.30%)
Sep 05, 2017 37.64 37.64 37.08 37.28 1,459 -0.37(-0.98%)
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.