JH Technology Multifactor ETF (NY: JHMT )

91.02 USD -0.11 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 45.22 45.27 44.89 44.89 3,547 +0.05(+0.11%)
Jun 28, 2018 44.65 44.84 44.51 44.84 2,413 +0.37(+0.83%)
Jun 27, 2018 45.32 45.33 44.42 44.47 4,986 -0.72(-1.59%)
Jun 26, 2018 45.27 45.35 45.11 45.19 2,318 +0.05(+0.11%)
Jun 25, 2018 45.53 45.53 44.82 45.14 8,557 -1.12(-2.42%)
Jun 22, 2018 46.29 46.38 46.18 46.26 5,605 -0.34(-0.73%)
Jun 21, 2018 47.05 47.05 46.52 46.60 4,766 -0.39(-0.83%)
Jun 20, 2018 47.12 47.21 46.99 46.99 3,412 +0.15(+0.32%)
Jun 19, 2018 46.66 46.87 46.46 46.84 8,212 -0.41(-0.87%)
Jun 18, 2018 46.65 47.26 46.65 47.25 2,865 -0.02(-0.04%)
Jun 15, 2018 47.43 47.08 47.27 5,396 -0.16(-0.34%)
Jun 14, 2018 47.41 47.43 47.41 47.43 1,830 +0.18(+0.38%)
Jun 13, 2018 47.29 47.34 47.25 47.25 2,713 +0.22(+0.47%)
Jun 12, 2018 46.88 47.03 46.88 47.03 2,617 +0.12(+0.26%)
Jun 11, 2018 46.87 46.91 46.74 46.91 2,370 +0.19(+0.41%)
Jun 08, 2018 46.63 46.77 46.58 46.72 3,823 +0.03(+0.06%)
Jun 07, 2018 47.46 47.46 46.48 46.69 5,406 -0.52(-1.10%)
Jun 06, 2018 46.94 47.21 46.93 47.21 1,095 +0.20(+0.43%)
Jun 05, 2018 46.95 47.03 46.83 47.01 9,592 +0.28(+0.60%)
Jun 04, 2018 46.57 46.74 46.44 46.73 7,450 +0.36(+0.77%)
Jun 01, 2018 46.12 46.40 46.12 46.37 4,198 +0.78(+1.71%)
May 31, 2018 45.87 45.90 45.51 45.59 8,597 -0.14(-0.30%)
May 30, 2018 45.67 45.84 45.59 45.73 6,410 +0.40(+0.88%)
May 29, 2018 45.22 45.51 45.14 45.33 3,838 -0.22(-0.49%)
May 25, 2018 45.55 45.55 45.55 0 -0.08(-0.18%)
May 24, 2018 45.52 45.63 45.13 45.63 2,403 +0.14(+0.31%)
May 23, 2018 45.00 45.49 45.00 45.49 5,273 +0.16(+0.35%)
May 22, 2018 45.59 45.59 45.30 45.33 8,944 +0.09(+0.20%)
May 21, 2018 45.52 45.56 45.14 45.24 1,916 +0.14(+0.30%)
May 18, 2018 45.07 45.11 44.94 45.10 5,829 -0.03(-0.08%)
May 17, 2018 45.27 45.47 45.02 45.14 8,342 -0.25(-0.55%)
May 16, 2018 45.35 45.42 45.35 45.39 2,123 +0.39(+0.86%)
May 15, 2018 44.99 45.00 44.90 45.00 4,979 -0.43(-0.95%)
May 14, 2018 45.81 45.81 45.38 45.43 3,223 -0.01(-0.02%)
May 11, 2018 45.47 45.47 45.37 45.44 7,086 -0.13(-0.28%)
May 10, 2018 45.49 45.71 45.49 45.57 5,682 +0.44(+0.97%)
May 09, 2018 44.67 45.20 44.67 45.13 12,239 +0.76(+1.71%)
May 08, 2018 44.16 44.38 44.16 44.37 1,791 +0.21(+0.47%)
May 07, 2018 44.22 44.39 44.16 44.16 13,934 +0.23(+0.53%)
May 04, 2018 42.89 43.98 42.89 43.93 1,444 +0.70(+1.61%)
May 03, 2018 42.51 43.23 42.46 43.23 3,324 -0.04(-0.09%)
May 02, 2018 43.19 43.42 43.19 43.27 795 +0.14(+0.32%)
May 01, 2018 43.00 43.13 42.79 43.13 2,049 +0.09(+0.21%)
Apr 30, 2018 43.38 43.38 42.88 43.04 1,786 -0.13(-0.31%)
Apr 27, 2018 43.87 43.87 42.98 43.17 18,663 -0.29(-0.66%)
Apr 26, 2018 42.85 43.46 42.85 43.46 5,328 +0.88(+2.07%)
Apr 25, 2018 42.79 42.79 42.27 42.58 17,734 +0.04(+0.09%)
Apr 24, 2018 43.32 43.32 42.54 42.54 2,159 -0.77(-1.79%)
Apr 23, 2018 43.72 43.75 43.15 43.31 5,802 -0.19(-0.43%)
Apr 20, 2018 44.00 44.00 43.48 43.50 3,063 -0.67(-1.51%)
Apr 19, 2018 44.32 44.32 43.99 44.17 2,384 -0.71(-1.59%)
Apr 18, 2018 44.60 44.91 44.43 44.88 8,254 -0.06(-0.13%)
Apr 17, 2018 44.53 45.03 44.53 44.94 8,560 +0.92(+2.10%)
Apr 16, 2018 43.82 44.13 43.82 44.01 2,217 +0.35(+0.79%)
Apr 13, 2018 44.15 44.15 43.54 43.67 6,735 -0.35(-0.80%)
Apr 12, 2018 43.85 44.10 43.83 44.02 5,128 +0.74(+1.70%)
Apr 11, 2018 43.51 43.51 43.28 43.28 1,692 -0.14(-0.32%)
Apr 10, 2018 43.15 43.43 43.11 43.42 8,161 +0.86(+2.02%)
Apr 09, 2018 42.48 43.14 42.41 42.56 30,720 +0.54(+1.29%)
Apr 06, 2018 42.33 42.33 41.99 42.02 12,326 -1.16(-2.68%)
Apr 05, 2018 43.14 43.43 42.94 43.18 3,728 +0.53(+1.24%)
Apr 04, 2018 42.13 42.72 42.13 42.65 1,372 +0.44(+1.05%)
Apr 03, 2018 42.01 42.23 42.01 42.21 1,962 +0.27(+0.66%)
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.