JH Technology Multifactor ETF (NY: JHMT )

100.47 USD +0.87 (+0.87%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 47.42 48.09 46.51 46.60 5,942 -1.01(-2.13%)
Mar 30, 2020 47.02 47.62 47.02 47.62 5,601 +1.61(+3.50%)
Mar 27, 2020 46.31 46.65 46.01 46.01 4,600 -2.08(-4.33%)
Mar 26, 2020 47.18 48.09 46.71 48.09 3,744 +2.78(+6.15%)
Mar 25, 2020 45.11 46.97 44.95 45.31 6,078 +0.14(+0.31%)
Mar 24, 2020 43.82 45.16 43.74 45.16 4,795 +3.67(+8.84%)
Mar 23, 2020 41.19 41.49 40.04 41.49 6,276 +0.30(+0.74%)
Mar 20, 2020 43.33 44.06 41.19 41.19 5,000 -1.40(-3.29%)
Mar 19, 2020 40.68 43.17 40.68 42.59 5,390 +1.48(+3.60%)
Mar 18, 2020 39.72 42.69 39.72 41.11 4,116 -2.85(-6.49%)
Mar 17, 2020 42.01 43.97 40.47 43.97 62,132 +3.06(+7.49%)
Mar 16, 2020 43.20 44.17 40.90 40.90 21,670 -5.59(-12.03%)
Mar 13, 2020 45.68 46.49 43.31 46.49 11,900 +3.83(+8.99%)
Mar 12, 2020 44.10 45.64 42.66 42.66 8,075 -5.07(-10.63%)
Mar 11, 2020 49.28 49.28 47.52 47.73 2,364 -2.47(-4.92%)
Mar 10, 2020 48.63 50.21 48.20 50.21 2,712 +2.51(+5.25%)
Mar 09, 2020 47.53 50.00 46.57 47.70 31,806 -3.99(-7.72%)
Mar 06, 2020 51.86 51.86 50.47 51.69 2,500 -1.10(-2.08%)
Mar 05, 2020 53.21 53.55 52.62 52.79 1,894 -1.68(-3.08%)
Mar 04, 2020 52.94 54.47 52.67 54.47 8,215 +2.03(+3.88%)
Mar 03, 2020 54.49 54.49 52.02 52.43 14,776 -1.57(-2.91%)
Mar 02, 2020 52.04 54.00 52.04 54.00 9,405 +2.02(+3.90%)
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%)
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.