JH Technology Multifactor ETF (NY: JHMT )

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.