JH Technology Multifactor ETF (NY: JHMT )

91.82 USD +0.10 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 45.61 45.86 45.53 45.65 6,148 +0.24(+0.53%)
Jul 30, 2018 46.33 46.33 45.41 45.41 72,831 -0.92(-1.99%)
Jul 27, 2018 47.46 47.46 46.00 46.33 6,400 -0.99(-2.09%)
Jul 26, 2018 47.23 47.34 47.00 47.32 4,217 -0.30(-0.63%)
Jul 25, 2018 47.21 47.62 47.00 47.62 4,265 +0.61(+1.30%)
Jul 24, 2018 47.59 47.59 47.01 47.01 805 -0.17(-0.36%)
Jul 23, 2018 46.88 47.18 46.85 47.18 4,567 +0.15(+0.32%)
Jul 20, 2018 47.06 47.22 47.03 47.03 1,831 -0.13(-0.28%)
Jul 19, 2018 47.36 47.36 47.15 47.16 1,988 -0.22(-0.46%)
Jul 18, 2018 47.19 47.38 47.18 47.38 3,237 +0.01(+0.03%)
Jul 17, 2018 46.90 47.40 46.90 47.36 3,444 +0.46(+0.99%)
Jul 16, 2018 46.94 47.15 46.90 46.90 4,690 -0.07(-0.15%)
Jul 13, 2018 47.17 47.17 46.97 46.97 2,554 -0.13(-0.28%)
Jul 12, 2018 46.85 47.10 46.85 47.10 2,266 +0.83(+1.79%)
Jul 11, 2018 46.42 46.44 46.26 46.27 4,566 -0.29(-0.62%)
Jul 10, 2018 46.65 46.65 46.50 46.56 3,108 +0.12(+0.26%)
Jul 09, 2018 46.12 46.44 46.12 46.44 1,908 +0.28(+0.61%)
Jul 06, 2018 46.15 46.17 46.13 46.16 1,888 +0.66(+1.45%)
Jul 05, 2018 45.13 45.50 45.08 45.50 4,505 +0.17(+0.38%)
Jul 03, 2018 45.33 45.33 45.33 0 -0.01(-0.02%)
Jul 02, 2018 44.95 45.34 44.92 45.34 2,431 +0.45(+1.00%)
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%)
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.