JH Technology Multifactor ETF (NY: JHMT )

94.17 USD -1.19 (-1.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 44.97 45.04 44.44 44.44 18,250 -0.31(-0.69%)
Feb 27, 2018 45.44 45.44 44.68 44.75 6,753 -0.24(-0.53%)
Feb 26, 2018 44.45 44.99 44.45 44.99 8,543 +1.06(+2.40%)
Feb 23, 2018 43.89 43.95 43.78 43.94 1,524 +0.52(+1.19%)
Feb 22, 2018 43.40 43.42 13,500 -0.09(-0.21%)
Feb 21, 2018 43.94 44.06 43.51 43.51 2,667 -0.20(-0.45%)
Feb 20, 2018 43.44 44.04 43.44 43.71 2,603 +0.08(+0.18%)
Feb 16, 2018 43.62 43.62 43.62 0 +0.05(+0.13%)
Feb 15, 2018 44.00 44.00 43.07 43.57 4,790 +1.14(+2.69%)
Feb 14, 2018 42.18 42.43 41.89 42.43 1,304 +0.37(+0.88%)
Feb 13, 2018 42.10 42.10 41.70 42.06 6,225 +0.10(+0.24%)
Feb 12, 2018 41.66 42.53 41.45 41.96 57,213 +0.59(+1.43%)
Feb 09, 2018 41.03 41.37 39.72 41.37 5,597 +1.16(+2.88%)
Feb 08, 2018 42.00 42.00 40.21 40.21 7,819 -1.99(-4.72%)
Feb 07, 2018 42.64 42.64 42.20 42.20 4,231 -0.09(-0.21%)
Feb 06, 2018 40.74 42.29 40.66 42.29 98,310 +0.25(+0.59%)
Feb 05, 2018 42.56 43.32 42.03 42.04 14,036 -1.12(-2.59%)
Feb 02, 2018 43.69 43.76 43.16 43.16 16,040 -1.06(-2.40%)
Feb 01, 2018 44.25 44.46 44.10 44.22 94,541 -0.05(-0.11%)
Jan 31, 2018 43.91 44.27 43.91 44.27 2,103 +0.24(+0.55%)
Jan 30, 2018 43.79 44.24 43.79 44.03 6,191 -0.40(-0.90%)
Jan 29, 2018 44.69 44.71 44.43 44.43 8,992 -0.27(-0.61%)
Jan 26, 2018 44.64 44.70 44.36 44.70 2,663 +0.83(+1.90%)
Jan 25, 2018 44.34 44.37 43.87 43.87 8,337 -0.23(-0.53%)
Jan 24, 2018 44.90 44.90 44.10 44.10 3,152 -0.27(-0.61%)
Jan 23, 2018 44.27 44.48 44.27 44.37 4,359 +0.27(+0.62%)
Jan 22, 2018 43.96 44.10 43.95 44.10 2,041 +0.28(+0.63%)
Jan 19, 2018 43.86 43.86 43.71 43.82 21,127 +0.08(+0.18%)
Jan 18, 2018 43.73 43.78 43.72 43.74 3,356 +0.02(+0.03%)
Jan 17, 2018 43.39 43.72 43.22 43.72 6,234 +0.72(+1.69%)
Jan 16, 2018 43.66 43.81 42.97 43.00 11,517 -0.24(-0.56%)
Jan 12, 2018 43.24 43.24 43.24 0 +0.28(+0.65%)
Jan 11, 2018 42.89 42.97 42.77 42.96 2,851 +0.44(+1.04%)
Jan 10, 2018 42.69 42.69 42.50 42.52 12,435 -0.31(-0.72%)
Jan 09, 2018 42.85 42.95 42.78 42.82 9,922 -0.18(-0.41%)
Jan 08, 2018 42.72 43.01 42.67 43.00 76,173 +0.28(+0.66%)
Jan 05, 2018 42.65 42.77 42.59 42.72 9,663 +0.30(+0.71%)
Jan 04, 2018 42.61 42.61 42.25 42.42 4,154 +0.26(+0.62%)
Jan 03, 2018 41.78 42.19 41.78 42.16 63,556 +0.46(+1.10%)
Jan 02, 2018 41.31 41.70 41.27 41.70 95,679 +0.64(+1.56%)
Dec 29, 2017 41.06 41.06 41.06 0 -0.19(-0.46%)
Dec 28, 2017 41.26 41.35 41.25 41.25 38,360 +0.01(+0.02%)
Dec 27, 2017 41.31 41.34 41.23 41.24 5,219 -0.02(-0.05%)
Dec 26, 2017 41.20 41.26 41.18 41.26 912 -0.30(-0.72%)
Dec 22, 2017 41.56 41.63 41.52 41.56 4,554 -0.09(-0.22%)
Dec 21, 2017 41.66 41.90 41.65 41.65 4,099 -0.25(-0.60%)
Dec 20, 2017 42.08 42.08 41.76 41.90 6,060 +0.00(+0.00%)
Dec 19, 2017 42.06 42.06 41.79 41.90 5,869 -0.10(-0.24%)
Dec 18, 2017 41.87 42.01 41.87 42.00 3,542 +0.44(+1.06%)
Dec 15, 2017 41.18 41.60 41.08 41.56 1,861 +0.48(+1.17%)
Dec 14, 2017 41.30 41.31 41.08 41.08 5,416 -0.02(-0.05%)
Dec 13, 2017 41.24 41.28 41.10 41.10 5,845 -0.04(-0.10%)
Dec 12, 2017 41.25 41.32 41.07 41.14 4,492 -0.08(-0.21%)
Dec 11, 2017 41.04 41.23 41.04 41.22 4,625 +0.26(+0.63%)
Dec 08, 2017 41.15 41.18 40.94 40.97 16,408 +0.18(+0.43%)
Dec 07, 2017 40.65 40.85 40.65 40.79 4,301 +0.30(+0.74%)
Dec 06, 2017 40.03 40.55 40.03 40.49 8,826 +0.18(+0.45%)
Dec 05, 2017 40.48 40.56 40.30 40.31 16,571 -0.01(-0.02%)
Dec 04, 2017 40.49 40.68 40.32 40.32 4,113 -0.74(-1.81%)
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.