JH Technology Multifactor ETF (NY: JHMT )

71.09 -0.52 (-0.73%)
Official Closing Price Updated: 8:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 103.32 103.42 102.85 102.85 1,179 -0.36(-0.34%)
Dec 30, 2021 104.13 104.35 103.21 103.21 2,348 -0.75(-0.72%)
Dec 29, 2021 104.17 104.17 103.84 103.96 2,337 +0.38(+0.37%)
Dec 28, 2021 105.27 105.27 103.58 103.58 4,268 -1.08(-1.03%)
Dec 27, 2021 104.18 104.77 104.18 104.66 2,395 +1.80(+1.75%)
Dec 23, 2021 102.72 102.86 102.70 102.86 789 +1.01(+1.00%)
Dec 22, 2021 101.34 101.85 101.14 101.85 5,529 +0.79(+0.79%)
Dec 21, 2021 99.81 101.05 99.81 101.05 2,351 +2.86(+2.92%)
Dec 20, 2021 98.24 98.24 97.43 98.19 3,079 -1.21(-1.22%)
Dec 17, 2021 97.99 99.69 97.99 99.40 1,361 +0.07(+0.08%)
Dec 16, 2021 99.75 99.75 98.83 99.33 527 -3.06(-2.99%)
Dec 15, 2021 99.43 102.39 99.43 102.39 503 +2.84(+2.86%)
Dec 14, 2021 100.43 100.43 98.53 99.54 1,955 -1.81(-1.78%)
Dec 13, 2021 103.00 103.00 101.35 101.35 3,390 -1.33(-1.30%)
Dec 10, 2021 102.29 102.68 102.28 102.68 670 +1.03(+1.02%)
Dec 09, 2021 102.98 102.98 101.64 101.65 1,286 -1.77(-1.71%)
Dec 08, 2021 103.26 103.42 103.26 103.42 611 +0.45(+0.44%)
Dec 07, 2021 101.78 102.97 101.78 102.97 1,427 +3.88(+3.91%)
Dec 06, 2021 98.78 99.09 97.24 99.09 6,278 +0.31(+0.32%)
Dec 03, 2021 100.89 100.89 97.98 98.78 33,173 -1.69(-1.68%)
Dec 02, 2021 100.55 100.77 100.47 100.47 875 +0.87(+0.87%)
Dec 01, 2021 102.94 103.08 99.60 99.60 2,216 -1.95(-1.92%)
Nov 30, 2021 102.49 103.69 101.04 101.55 1,637 -2.14(-2.06%)
Nov 29, 2021 101.96 103.85 101.96 103.69 2,616 +2.91(+2.89%)
Nov 26, 2021 101.95 101.95 100.78 100.78 509 -2.18(-2.12%)
Nov 24, 2021 101.72 102.96 101.69 102.96 1,054 +1.02(+1.00%)
Nov 23, 2021 101.58 102.63 101.06 101.94 2,726 -0.86(-0.83%)
Nov 22, 2021 105.43 105.55 102.80 102.80 5,304 -1.70(-1.62%)
Nov 19, 2021 104.58 104.71 104.50 104.50 1,659 +0.38(+0.36%)
Nov 18, 2021 104.30 104.14 104.12 104.12 1,161 +0.39(+0.38%)
Nov 17, 2021 104.16 104.16 103.73 103.73 1,396 -0.65(-0.62%)
Nov 16, 2021 103.37 104.43 103.37 104.38 3,438 +1.17(+1.13%)
Nov 15, 2021 103.52 103.52 102.48 103.21 52,431 -0.10(-0.10%)
Nov 12, 2021 103.25 103.38 103.25 103.31 2,071 +1.19(+1.17%)
Nov 11, 2021 102.12 102.12 102.12 102.12 172 +0.94(+0.93%)
Nov 10, 2021 102.02 101.12 101.18 1,134 -2.30(-2.22%)
Nov 09, 2021 103.97 103.97 103.23 103.47 2,089 +0.21(+0.21%)
Nov 08, 2021 102.95 103.26 102.95 103.26 1,149 +1.19(+1.17%)
Nov 05, 2021 102.70 102.70 102.04 102.07 2,190 +0.18(+0.18%)
Nov 04, 2021 101.43 102.03 101.43 101.89 2,605 +1.69(+1.69%)
Nov 03, 2021 99.18 100.20 99.18 100.20 840 +0.56(+0.56%)
Nov 02, 2021 99.30 99.64 99.14 99.64 2,463 +1.06(+1.07%)
Nov 01, 2021 98.35 98.58 97.94 98.58 1,594 +0.57(+0.58%)
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%)
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.