JH Technology Multifactor ETF (NY: JHMT )

96.75 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 35.55 35.68 35.49 35.66 2,094 +0.06(+0.17%)
Jun 29, 2017 36.28 36.28 35.24 35.60 14,157 -0.66(-1.83%)
Jun 28, 2017 35.91 36.26 35.80 36.26 7,836 +0.44(+1.24%)
Jun 27, 2017 36.54 36.54 35.82 35.82 2,116 -0.68(-1.86%)
Jun 26, 2017 36.95 36.95 36.50 36.50 3,301 -0.30(-0.82%)
Jun 23, 2017 36.69 36.94 36.69 36.80 5,473 +0.22(+0.60%)
Jun 22, 2017 36.52 36.66 36.46 36.58 3,691 +0.16(+0.45%)
Jun 21, 2017 36.30 36.47 36.27 36.42 7,580 +0.30(+0.82%)
Jun 20, 2017 36.60 36.60 36.12 36.12 9,280 -0.31(-0.86%)
Jun 19, 2017 36.33 36.43 36.28 36.43 6,188 +0.64(+1.80%)
Jun 16, 2017 35.81 35.89 35.79 35.79 2,377 -0.10(-0.29%)
Jun 15, 2017 35.66 35.89 35.55 35.89 5,992 -0.17(-0.46%)
Jun 14, 2017 36.36 36.38 35.95 36.06 4,630 -0.27(-0.74%)
Jun 13, 2017 36.41 36.41 36.19 36.33 4,648 +0.37(+1.03%)
Jun 12, 2017 36.00 36.10 35.38 35.96 7,580 -0.21(-0.58%)
Jun 09, 2017 37.36 37.44 36.00 36.17 9,228 -1.01(-2.71%)
Jun 08, 2017 37.04 37.23 37.04 37.18 2,629 +0.17(+0.46%)
Jun 07, 2017 37.27 37.27 36.99 37.01 6,559 +0.05(+0.14%)
Jun 06, 2017 37.00 37.15 36.96 36.96 2,656 -0.05(-0.14%)
Jun 05, 2017 37.00 37.19 37.00 37.01 2,812 -0.01(-0.04%)
Jun 02, 2017 36.79 37.03 36.73 37.02 6,016 +0.25(+0.69%)
Jun 01, 2017 36.82 36.82 36.54 36.77 5,792 +0.17(+0.47%)
May 31, 2017 36.73 36.73 36.47 36.60 9,246 -0.03(-0.08%)
May 30, 2017 36.56 36.68 36.56 36.63 1,359 +0.09(+0.25%)
May 26, 2017 36.58 36.58 36.43 36.54 11,505 -0.03(-0.08%)
May 25, 2017 36.41 36.61 36.41 36.57 4,167 +0.36(+0.99%)
May 24, 2017 36.15 36.22 36.11 36.21 5,951 +0.18(+0.50%)
May 23, 2017 36.00 36.06 35.93 36.03 3,380 -0.04(-0.11%)
May 22, 2017 35.88 36.07 35.83 36.07 4,658 +0.45(+1.26%)
May 19, 2017 35.81 35.81 35.62 35.62 6,995 +0.17(+0.48%)
May 18, 2017 35.26 35.50 35.22 35.45 6,276 +0.17(+0.48%)
May 17, 2017 36.34 36.34 35.28 35.28 6,596 -1.02(-2.80%)
May 16, 2017 36.23 36.31 36.14 36.30 1,775 +0.21(+0.57%)
May 15, 2017 36.09 36.15 36.06 36.09 4,413 +0.30(+0.84%)
May 12, 2017 35.73 35.82 35.73 35.79 3,754 +0.01(+0.03%)
May 11, 2017 35.86 35.86 35.64 35.78 10,611 -0.12(-0.33%)
May 10, 2017 35.84 35.92 35.80 35.90 4,050 +0.19(+0.53%)
May 09, 2017 35.77 35.80 35.70 35.71 5,538 +0.08(+0.22%)
May 08, 2017 35.63 35.63 35.56 35.63 3,081 +0.05(+0.14%)
May 05, 2017 35.47 35.58 35.45 35.58 3,303 +0.13(+0.37%)
May 04, 2017 35.39 35.50 35.39 35.45 5,202 +0.10(+0.28%)
May 03, 2017 35.35 35.38 35.30 35.35 4,006 -0.08(-0.23%)
May 02, 2017 35.64 35.64 35.32 35.43 8,840 +0.02(+0.06%)
May 01, 2017 35.19 35.43 35.19 35.41 5,707 +0.25(+0.71%)
Apr 28, 2017 35.17 35.17 35.02 35.16 5,131 +0.06(+0.16%)
Apr 27, 2017 35.00 35.12 35.00 35.10 3,487 +0.21(+0.61%)
Apr 26, 2017 35.00 35.00 34.86 34.89 3,619 -0.14(-0.40%)
Apr 25, 2017 34.98 35.06 34.94 35.03 6,173 +0.22(+0.63%)
Apr 24, 2017 34.74 34.83 34.67 34.81 4,811 +0.47(+1.37%)
Apr 21, 2017 34.67 34.67 34.25 34.34 2,736 -0.10(-0.29%)
Apr 20, 2017 34.27 34.44 34.17 34.44 8,670 +0.36(+1.06%)
Apr 19, 2017 34.31 34.31 34.08 34.08 3,303 +0.00(+0.00%)
Apr 18, 2017 34.00 34.11 33.97 34.08 1,575 +0.05(+0.15%)
Apr 17, 2017 33.94 34.03 33.93 34.03 686 +0.22(+0.65%)
Apr 13, 2017 33.82 34.06 33.81 33.81 2,002 -0.08(-0.25%)
Apr 12, 2017 34.02 34.04 33.82 33.90 5,182 -0.05(-0.15%)
Apr 11, 2017 34.15 34.15 33.80 33.95 1,992 -0.22(-0.65%)
Apr 10, 2017 34.33 34.33 34.17 34.17 1,567 -0.15(-0.45%)
Apr 07, 2017 34.17 34.32 34.08 34.32 2,353 +0.14(+0.42%)
Apr 06, 2017 34.37 34.37 34.13 34.18 1,752 +0.02(+0.06%)
Apr 05, 2017 34.58 34.58 34.16 34.16 2,521 -0.13(-0.38%)
Apr 04, 2017 34.25 34.29 34.22 34.29 4,589 +0.00(+0.00%)
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.