JH Technology Multifactor ETF (NY: JHMT )

101.95 USD -1.01 (-0.98%)
Streaming Delayed Price Updated: 9:45 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 29.82 29.82 29.78 29.78 578 -0.22(-0.73%)
Aug 29, 2016 30.00 30.00 30.00 30.00 5 +0.25(+0.84%)
Aug 25, 2016 29.75 29.75 29.75 29.75 115 +0.03(+0.10%)
Aug 24, 2016 29.89 29.89 29.72 29.72 496 -0.17(-0.57%)
Aug 23, 2016 29.89 29.89 29.89 29.89 204 +0.27(+0.91%)
Aug 19, 2016 29.62 29.62 29.62 29.62 12 +0.13(+0.44%)
Aug 18, 2016 29.55 29.55 29.48 29.49 206,035 +0.11(+0.37%)
Aug 17, 2016 29.33 29.38 29.33 29.38 1,221 -0.18(-0.61%)
Aug 16, 2016 29.60 29.60 29.56 29.56 527 -0.18(-0.60%)
Aug 15, 2016 29.70 29.74 29.70 29.74 1,113 +0.33(+1.12%)
Aug 12, 2016 29.41 29.41 29.41 29.41 155 +0.09(+0.32%)
Aug 10, 2016 29.55 29.55 29.32 29.32 8 -0.20(-0.68%)
Aug 09, 2016 29.51 29.52 29.50 29.52 770 +0.18(+0.62%)
Aug 08, 2016 29.34 29.34 29.34 29.34 311 -0.01(-0.04%)
Aug 05, 2016 29.37 29.37 29.35 29.35 284 +0.39(+1.34%)
Aug 04, 2016 28.96 28.96 28.96 28.96 605 +0.18(+0.63%)
Aug 03, 2016 28.78 28.78 28.78 28.78 291 -0.27(-0.93%)
Aug 01, 2016 29.03 29.10 29.03 29.05 35 +0.23(+0.78%)
Jul 27, 2016 29.02 28.82 28.82 28.82 1,900 -0.06(-0.19%)
Jul 26, 2016 28.85 28.88 28.85 28.88 500 +0.33(+1.16%)
Jul 22, 2016 28.55 28.55 28.55 28.55 300 -0.03(-0.11%)
Jul 20, 2016 28.58 28.58 28.58 28.58 232 +0.44(+1.56%)
Jul 19, 2016 28.21 28.21 28.12 28.14 2,230 -0.11(-0.38%)
Jul 18, 2016 28.23 28.25 28.23 28.25 215 +0.24(+0.85%)
Jul 15, 2016 28.01 28.01 28.01 28.01 129 -0.11(-0.39%)
Jul 14, 2016 28.12 28.12 28.11 28.12 3,710 +0.11(+0.41%)
Jul 13, 2016 28.03 28.05 28.01 28.01 934 +0.04(+0.13%)
Jul 12, 2016 27.95 27.97 27.93 27.97 879 +1.33(+4.99%)
Jul 06, 2016 26.64 26.64 26.64 26.64 66 +0.09(+0.33%)
Jul 05, 2016 26.55 26.55 26.55 26.55 437 -0.27(-1.02%)
Jul 01, 2016 26.84 26.83 26.83 26.83 1,900 +0.29(+1.08%)
Jun 30, 2016 26.76 26.76 26.54 26.54 993 +0.06(+0.23%)
Jun 29, 2016 26.45 26.48 26.45 26.48 606 +1.10(+4.35%)
Jun 27, 2016 25.72 25.72 25.31 25.38 97 -0.90(-3.42%)
Jun 24, 2016 26.79 26.79 26.24 26.27 2,573 -1.33(-4.81%)
Jun 23, 2016 27.60 27.60 27.60 27.60 464 +0.35(+1.29%)
Jun 21, 2016 27.48 27.48 27.25 27.25 14 +0.08(+0.30%)
Jun 20, 2016 27.36 27.36 27.17 27.17 777 +0.10(+0.37%)
Jun 14, 2016 27.07 27.07 27.06 27.07 30 -0.02(-0.08%)
Jun 13, 2016 27.31 27.31 27.08 27.09 5,981 -0.13(-0.47%)
Jun 10, 2016 27.71 27.71 27.21 27.22 1,551 -0.41(-1.48%)
Jun 09, 2016 27.62 27.66 27.57 27.63 1,836 +0.13(+0.47%)
Jun 06, 2016 27.50 27.50 27.50 27.50 3 +0.07(+0.24%)
Jun 03, 2016 27.30 27.43 27.30 27.43 326 -0.13(-0.46%)
Jun 02, 2016 27.40 27.56 27.40 27.56 3,731 +0.09(+0.33%)
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.