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 (%)
Feb 28, 2020 49.78 52.01 48.96 51.98 8,500 +0.20(+0.39%)
Feb 27, 2020 52.48 53.70 51.78 51.78 10,991 -2.62(-4.82%)
Feb 26, 2020 54.63 55.57 54.18 54.40 7,675 +0.10(+0.18%)
Feb 25, 2020 56.54 56.54 54.12 54.30 5,125 -1.70(-3.03%)
Feb 24, 2020 55.43 56.56 55.43 56.00 9,092 -2.20(-3.77%)
Feb 21, 2020 59.26 59.26 57.90 58.20 8,900 -1.35(-2.26%)
Feb 20, 2020 59.96 59.96 58.96 59.55 11,984 -0.43(-0.72%)
Feb 19, 2020 60.01 60.08 59.94 59.98 3,862 +0.69(+1.16%)
Feb 18, 2020 59.23 59.29 59.06 59.29 6,793 -0.45(-0.76%)
Feb 14, 2020 59.95 59.95 59.54 59.74 2,000 -0.11(-0.19%)
Feb 13, 2020 59.54 60.08 59.54 59.86 3,475 -0.04(-0.07%)
Feb 12, 2020 59.64 59.90 59.59 59.90 6,241 +0.63(+1.06%)
Feb 11, 2020 59.61 59.61 59.25 59.27 1,767 +0.40(+0.69%)
Feb 10, 2020 58.03 58.86 58.03 58.86 1,735 +0.65(+1.11%)
Feb 07, 2020 58.58 58.66 58.22 58.22 1,400 -0.74(-1.26%)
Feb 06, 2020 58.91 59.07 58.91 58.96 2,348 +0.20(+0.33%)
Feb 05, 2020 58.96 59.09 58.50 58.76 20,063 +0.36(+0.62%)
Feb 04, 2020 57.91 58.40 57.91 58.40 3,332 +1.52(+2.68%)
Feb 03, 2020 56.53 56.93 56.53 56.88 5,491 +0.68(+1.21%)
Jan 31, 2020 56.75 56.75 56.00 56.20 1,900 -1.38(-2.40%)
Jan 30, 2020 57.36 57.57 56.98 57.57 1,780 +0.15(+0.26%)
Jan 29, 2020 58.14 58.14 57.43 57.43 4,508 -0.42(-0.73%)
Jan 28, 2020 57.37 57.92 57.25 57.85 2,804 +0.99(+1.74%)
Jan 27, 2020 57.23 57.23 56.86 56.86 7,810 -1.54(-2.64%)
Jan 24, 2020 58.96 58.96 58.13 58.40 8,700 -0.34(-0.57%)
Jan 23, 2020 58.43 58.74 58.43 58.74 707 +0.38(+0.65%)
Jan 22, 2020 58.71 58.71 58.36 58.36 1,647 +0.35(+0.60%)
Jan 21, 2020 57.98 58.14 57.98 58.01 1,631 -0.04(-0.07%)
Jan 17, 2020 58.17 58.17 57.86 58.05 2,300 +0.18(+0.31%)
Jan 16, 2020 57.60 57.87 57.58 57.87 1,471 +0.82(+1.44%)
Jan 15, 2020 57.33 57.33 57.05 57.05 1,407 -0.19(-0.33%)
Jan 14, 2020 57.33 57.63 57.21 57.24 3,751 -0.16(-0.29%)
Jan 13, 2020 56.79 57.40 56.79 57.40 2,674 +0.69(+1.21%)
Jan 10, 2020 57.19 57.19 56.63 56.72 8,300 -0.18(-0.31%)
Jan 09, 2020 56.88 56.90 56.51 56.89 10,981 +0.48(+0.85%)
Jan 08, 2020 56.09 56.64 56.09 56.42 1,507 +0.34(+0.60%)
Jan 07, 2020 53.83 56.13 53.83 56.08 1,514 +0.39(+0.69%)
Jan 06, 2020 55.23 55.69 55.23 55.69 1,754 -0.07(-0.13%)
Jan 03, 2020 55.74 55.93 55.74 55.77 6,900 -0.52(-0.92%)
Jan 02, 2020 55.65 56.28 55.65 56.28 6,821 +0.94(+1.70%)
Dec 31, 2019 55.01 55.34 54.93 55.34 11,000 +0.24(+0.44%)
Dec 30, 2019 55.54 55.54 54.81 55.10 2,746 -0.39(-0.70%)
Dec 27, 2019 55.86 55.86 55.49 55.49 1,800 -0.07(-0.12%)
Dec 26, 2019 55.44 55.60 55.44 55.56 1,395 +0.26(+0.47%)
Dec 24, 2019 55.32 55.32 55.25 55.30 2,000 -0.46(-0.83%)
Dec 23, 2019 55.90 55.90 55.76 55.76 4,462 +0.14(+0.26%)
Dec 20, 2019 55.52 55.65 55.52 55.62 4,800 +0.38(+0.69%)
Dec 19, 2019 55.03 55.24 55.03 55.24 2,425 +0.36(+0.65%)
Dec 18, 2019 54.84 54.88 54.84 54.88 345 +0.06(+0.11%)
Dec 17, 2019 54.83 54.86 54.78 54.82 15,288 -0.04(-0.07%)
Dec 16, 2019 55.01 55.15 54.86 54.86 2,901 +0.48(+0.88%)
Dec 13, 2019 54.56 54.56 54.38 54.38 1,700 +0.00(+0.01%)
Dec 12, 2019 53.46 54.38 53.45 54.38 7,789 +0.81(+1.52%)
Dec 11, 2019 53.41 53.56 53.31 53.56 5,484 +0.49(+0.92%)
Dec 10, 2019 53.25 53.34 53.03 53.07 346,944 -0.03(-0.05%)
Dec 09, 2019 53.33 53.33 53.10 53.10 1,323 -0.24(-0.45%)
Dec 06, 2019 52.87 53.41 52.87 53.34 1,900 +0.57(+1.08%)
Dec 05, 2019 52.64 52.82 52.64 52.77 2,171 -0.03(-0.05%)
Dec 04, 2019 52.85 52.94 52.80 52.80 2,546 +0.29(+0.56%)
Dec 03, 2019 52.12 52.51 51.98 52.51 4,162 -0.53(-1.00%)
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.