JH Technology Multifactor ETF (NY: JHMT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	39.61	39.68	38.40	39.34	19,600	+0.30(+0.77%)
Dec 28, 2018	39.66	39.66	39.00	39.04	3,400	+0.05(+0.13%)
Dec 27, 2018	38.58	38.99	37.80	38.99	7,954	+0.28(+0.73%)
Dec 26, 2018	36.72	38.71	36.72	38.71	11,029	+1.87(+5.07%)
Dec 24, 2018	37.21	37.59	36.84	36.84	24,300	-1.09(-2.87%)
Dec 21, 2018	39.10	39.27	37.93	37.93	4,200	-1.09(-2.79%)
Dec 20, 2018	39.15	39.19	38.90	39.02	2,501	-0.78(-1.96%)
Dec 19, 2018	40.42	40.42	39.67	39.80	954	-0.92(-2.26%)
Dec 18, 2018	40.93	40.93	40.49	40.72	6,835	+0.46(+1.15%)
Dec 17, 2018	41.22	41.23	40.26	40.26	790	-1.11(-2.69%)
Dec 14, 2018	41.90	41.90	41.37	41.37	700	-0.73(-1.73%)
Dec 13, 2018	42.28	42.33	42.02	42.10	3,954	-0.10(-0.25%)
Dec 12, 2018	42.33	42.57	42.20	42.20	1,261	+0.52(+1.24%)
Dec 11, 2018	42.21	42.24	41.69	41.69	25,243	+0.05(+0.13%)
Dec 10, 2018	40.90	41.64	40.84	41.64	1,371	+0.34(+0.81%)
Dec 07, 2018	42.48	42.48	40.98	41.30	3,500	-0.83(-1.97%)
Dec 06, 2018	41.66	42.13	41.16	42.13	4,254	-0.37(-0.87%)
Dec 04, 2018	43.48	43.48	42.47	42.50	10,600	-1.33(-3.04%)
Dec 03, 2018	43.90	43.90	43.71	43.83	2,194	+0.82(+1.91%)
Nov 30, 2018	42.67	43.01	42.67	43.01	700	+0.25(+0.58%)
Nov 29, 2018	42.72	42.76	42.70	42.76	1,047	-0.09(-0.21%)
Nov 28, 2018	42.11	42.85	41.88	42.85	10,520	+1.26(+3.03%)
Nov 27, 2018	41.49	41.76	41.49	41.59	5,784	-0.17(-0.40%)
Nov 26, 2018	41.50	41.76	41.31	41.76	5,750	+0.77(+1.87%)
Nov 23, 2018	41.02	41.04	40.99	40.99	1,600	-0.10(-0.24%)
Nov 21, 2018		41.09	41.09	41.09	0	+0.45(+1.11%)
Nov 20, 2018	40.84	40.92	40.35	40.64	2,024	-0.42(-1.03%)
Nov 19, 2018	42.51	42.80	41.06	41.06	9,572	-1.77(-4.13%)
Nov 16, 2018	42.38	42.83	42.34	42.83	10,200	+0.12(+0.27%)
Nov 15, 2018	41.78	42.88	41.78	42.71	2,415	+0.74(+1.76%)
Nov 14, 2018	42.60	42.60	41.97	41.97	1,355	-0.28(-0.65%)
Nov 13, 2018	42.68	42.68	42.23	42.25	2,603	+0.10(+0.25%)
Nov 12, 2018	42.93	42.93	41.95	42.15	4,307	-1.22(-2.82%)
Nov 09, 2018	44.06	44.06	43.33	43.37	2,300	-0.89(-2.02%)
Nov 08, 2018	44.40	44.43	44.20	44.26	3,653	-0.12(-0.27%)
Nov 07, 2018	43.97	44.38	43.93	44.38	3,306	+1.01(+2.33%)
Nov 06, 2018	43.45	43.45	43.27	43.37	948	+0.15(+0.35%)
Nov 05, 2018	43.52	43.52	42.85	43.22	1,788	-0.16(-0.37%)
Nov 02, 2018	43.59	43.59	43.13	43.38	1,900	-0.21(-0.48%)
Nov 01, 2018	42.99	43.59	42.99	43.59	539	+0.43(+1.00%)
Oct 31, 2018	43.46	43.46	43.02	43.16	5,879	+1.60(+3.85%)
Oct 30, 2018	41.49	41.80	41.47	41.56	5,876	+0.84(+2.06%)
Oct 29, 2018	42.34	42.42	40.72	40.72	3,979	-1.06(-2.54%)
Oct 26, 2018	41.56	42.62	41.56	41.78	3,900	-1.06(-2.47%)
Oct 25, 2018	42.35	42.97	42.35	42.84	2,106	+0.38(+0.89%)
Oct 24, 2018	43.72	43.72	42.46	42.46	3,746	-1.37(-3.12%)
Oct 23, 2018	43.04	43.83	42.86	43.83	2,673	-0.08(-0.18%)
Oct 22, 2018	43.54	44.08	43.54	43.91	3,306	+0.15(+0.34%)
Oct 19, 2018	44.41	44.41	43.58	43.76	2,400	-0.28(-0.64%)
Oct 18, 2018	45.02	45.02	43.95	44.04	5,595	-0.97(-2.16%)
Oct 17, 2018	45.39	45.39	44.77	45.01	6,170	-0.21(-0.46%)
Oct 16, 2018	44.68	45.22	44.63	45.22	10,580	+1.40(+3.19%)
Oct 15, 2018	44.07	44.21	43.81	43.82	3,611	-0.42(-0.95%)
Oct 12, 2018	44.34	44.34	43.63	44.24	17,900	+0.82(+1.89%)
Oct 11, 2018	44.10	44.23	43.25	43.42	15,087	-0.39(-0.88%)
Oct 10, 2018	45.02	45.02	43.81	43.81	18,793	-1.75(-3.84%)
Oct 09, 2018	45.73	45.75	45.40	45.56	3,469	-0.14(-0.32%)
Oct 08, 2018	46.23	46.23	45.18	45.70	25,220	-0.67(-1.44%)
Oct 05, 2018	46.69	46.69	45.82	46.37	21,000	-0.34(-0.72%)
Oct 04, 2018	47.45	47.45	46.71	46.71	4,511	-0.95(-2.00%)
Oct 03, 2018	47.66	47.85	47.66	47.66	5,110	-0.01(-0.02%)
Oct 02, 2018	47.57	47.75	47.57	47.67	2,319	+0.03(+0.06%)

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.