JH Technology Multifactor ETF (NY: JHMT )

86.86 USD +0.48 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 81.51 82.62 81.51 82.15 979 +1.78(+2.21%)
Mar 30, 2021 80.18 80.49 80.18 80.37 656 -0.21(-0.26%)
Mar 29, 2021 81.09 81.09 80.49 80.58 975 -0.90(-1.11%)
Mar 26, 2021 80.31 81.48 80.01 81.48 500 +2.20(+2.77%)
Mar 25, 2021 78.94 79.28 77.86 79.28 6,794 +0.13(+0.16%)
Mar 24, 2021 80.22 80.70 79.15 79.15 2,236 -1.30(-1.62%)
Mar 23, 2021 80.25 80.49 80.25 80.46 1,510 -0.96(-1.18%)
Mar 22, 2021 80.91 81.95 80.88 81.42 2,575 +1.12(+1.40%)
Mar 19, 2021 80.66 80.66 79.29 80.30 900 +0.60(+0.75%)
Mar 18, 2021 80.99 81.14 79.70 79.70 1,021 -2.57(-3.12%)
Mar 17, 2021 80.57 82.77 80.57 82.27 766 +0.09(+0.11%)
Mar 16, 2021 82.17 82.81 81.90 82.17 1,475 +0.27(+0.34%)
Mar 15, 2021 80.70 81.91 80.70 81.90 3,129 +1.09(+1.35%)
Mar 12, 2021 80.14 80.83 79.85 80.80 10,500 -0.53(-0.66%)
Mar 11, 2021 80.67 81.66 80.67 81.34 2,381 +2.11(+2.66%)
Mar 10, 2021 79.86 79.86 79.08 79.23 4,216 -0.32(-0.40%)
Mar 09, 2021 79.74 79.94 78.56 79.55 6,611 +3.21(+4.21%)
Mar 08, 2021 78.21 78.38 76.33 76.33 6,464 -2.38(-3.02%)
Mar 05, 2021 77.23 78.86 75.59 78.71 26,300 +1.52(+1.97%)
Mar 04, 2021 79.51 79.51 77.19 77.19 3,920 -3.00(-3.74%)
Mar 03, 2021 81.00 82.50 80.18 80.18 1,296 -2.49(-3.01%)
Mar 02, 2021 84.93 84.93 82.68 82.68 1,231 -1.73(-2.04%)
Mar 01, 2021 83.47 84.46 83.47 84.40 1,137 +2.31(+2.82%)
Feb 26, 2021 82.14 82.23 81.39 82.09 900 +1.00(+1.23%)
Feb 25, 2021 84.38 84.38 81.00 81.09 1,469 -3.43(-4.06%)
Feb 24, 2021 81.93 84.52 81.93 84.52 676 +1.55(+1.87%)
Feb 23, 2021 82.34 83.19 81.39 82.97 2,520 -0.58(-0.69%)
Feb 22, 2021 85.22 85.22 83.55 83.55 1,487 -2.52(-2.92%)
Feb 19, 2021 86.42 86.58 85.88 86.07 4,100 +0.93(+1.09%)
Feb 18, 2021 84.59 85.36 84.41 85.14 1,563 -0.55(-0.64%)
Feb 17, 2021 86.05 86.05 84.76 85.69 2,753 -1.13(-1.30%)
Feb 16, 2021 87.31 87.31 86.75 86.82 1,840 -0.06(-0.07%)
Feb 12, 2021 86.58 86.88 86.58 86.88 2,000 +0.78(+0.91%)
Feb 11, 2021 85.35 86.10 85.35 86.10 595 +1.50(+1.77%)
Feb 10, 2021 84.88 84.99 84.56 84.60 1,917 -0.23(-0.28%)
Feb 09, 2021 84.75 84.89 84.75 84.83 1,315 +0.03(+0.04%)
Feb 08, 2021 84.11 84.80 84.11 84.80 1,087 +1.40(+1.68%)
Feb 05, 2021 83.88 83.88 83.25 83.40 900 +0.36(+0.43%)
Feb 04, 2021 82.57 83.04 82.38 83.04 873 +0.89(+1.08%)
Feb 03, 2021 83.20 83.20 82.15 82.15 959 -0.57(-0.69%)
Feb 02, 2021 82.51 82.86 81.93 82.72 1,891 +1.32(+1.62%)
Feb 01, 2021 80.43 81.53 80.27 81.41 1,052 +1.96(+2.47%)
Jan 29, 2021 79.80 79.80 79.33 79.44 1,100 -1.25(-1.55%)
Jan 28, 2021 80.06 80.69 80.06 80.69 383 +1.01(+1.26%)
Jan 27, 2021 79.77 80.53 79.69 79.69 1,875 -2.29(-2.80%)
Jan 26, 2021 82.23 82.28 81.98 81.98 2,408 -0.52(-0.63%)
Jan 25, 2021 83.22 83.22 82.50 82.50 718 -0.20(-0.24%)
Jan 22, 2021 83.11 83.11 82.46 82.70 12,000 -0.70(-0.84%)
Jan 21, 2021 83.10 83.44 82.72 83.40 2,068 +0.50(+0.60%)
Jan 20, 2021 82.95 82.95 82.74 82.90 2,401 +0.88(+1.07%)
Jan 19, 2021 81.68 82.11 81.19 82.02 11,104 +1.41(+1.75%)
Jan 15, 2021 81.40 81.40 80.34 80.61 4,200 -0.88(-1.08%)
Jan 14, 2021 82.12 82.12 81.49 81.49 2,252 +0.39(+0.48%)
Jan 13, 2021 81.37 81.45 81.10 81.10 2,223 -0.10(-0.12%)
Jan 12, 2021 81.40 81.40 80.54 81.20 4,122 +0.36(+0.44%)
Jan 11, 2021 80.77 81.01 80.59 80.84 2,600 +0.10(+0.12%)
Jan 08, 2021 80.85 80.85 80.67 80.74 600 +0.45(+0.56%)
Jan 07, 2021 78.32 80.30 78.32 80.30 3,613 +2.69(+3.46%)
Jan 06, 2021 78.73 78.73 77.61 77.61 7,459 -0.72(-0.92%)
Jan 05, 2021 78.20 78.33 77.95 78.33 3,476 +0.84(+1.08%)
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.