JH Technology Multifactor ETF (NY: JHMT )

74.12 -0.36 (-0.48%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2015 27.31 27.31 27.31 27.31 300 -0.10(-0.35%)
Dec 29, 2015 27.32 27.41 27.32 27.41 3,416 +0.41(+1.52%)
Dec 28, 2015 27.00 27.00 27.00 27.00 550 -0.09(-0.33%)
Dec 24, 2015 27.11 27.09 27.09 27.09 1,800 -0.01(-0.04%)
Dec 23, 2015 27.10 27.10 27.10 27.10 450 +0.15(+0.56%)
Dec 22, 2015 26.82 26.95 26.75 26.95 4,610 +0.18(+0.67%)
Dec 21, 2015 26.57 26.77 26.57 26.77 600 -0.13(-0.48%)
Dec 18, 2015 26.86 26.92 26.86 26.90 1,730 -0.15(-0.55%)
Dec 17, 2015 27.37 27.37 27.05 27.05 787 -0.32(-1.15%)
Dec 16, 2015 27.07 27.37 27.07 27.37 1,000 +0.31(+1.13%)
Dec 15, 2015 27.06 27.06 27.06 27.06 702 +0.46(+1.71%)
Dec 14, 2015 26.76 26.76 26.60 26.60 2,435 -0.30(-1.10%)
Dec 11, 2015 26.95 26.98 26.90 26.90 437 -0.40(-1.47%)
Dec 10, 2015 27.44 27.44 27.18 27.30 4,716 +0.20(+0.74%)
Dec 09, 2015 27.52 27.61 27.06 27.10 14,100 -0.44(-1.60%)
Dec 08, 2015 27.46 27.56 27.46 27.54 8,705 -0.06(-0.22%)
Dec 07, 2015 27.71 27.71 27.53 27.60 4,395 +0.35(+1.28%)
Dec 04, 2015 27.25 27.25 27.25 27.25 205 -0.35(-1.27%)
Dec 03, 2015 27.60 27.60 27.60 27.60 213 -0.28(-1.00%)
Dec 02, 2015 27.88 27.88 27.88 27.88 4,515 +0.10(+0.37%)
Dec 01, 2015 27.74 27.78 27.74 27.78 913 +0.26(+0.94%)
Nov 30, 2015 27.52 27.52 27.52 27.52 340 +0.10(+0.37%)
Nov 25, 2015 27.42 27.43 27.42 27.42 13 +0.01(+0.03%)
Nov 24, 2015 27.27 27.51 27.11 27.41 2,925 -0.02(-0.07%)
Nov 23, 2015 27.47 27.47 27.43 27.43 357 -0.07(-0.25%)
Nov 20, 2015 27.55 27.55 27.41 27.50 1,270 +0.14(+0.51%)
Nov 19, 2015 27.31 27.36 27.31 27.36 620 +0.50(+1.86%)
Nov 18, 2015 26.86 26.86 26.86 26.86 1,000 -0.15(-0.56%)
Nov 17, 2015 26.68 27.01 26.68 27.01 1,860 +0.53(+2.00%)
Nov 16, 2015 26.50 26.50 26.48 26.48 5,858 -0.06(-0.22%)
Nov 13, 2015 26.54 26.54 26.54 26.54 100 -0.33(-1.23%)
Nov 12, 2015 27.12 27.12 26.87 26.87 1,600 -0.32(-1.19%)
Nov 11, 2015 27.18 27.19 27.18 27.19 400 +0.02(+0.09%)
Nov 10, 2015 27.17 27.17 27.17 27.17 704 -0.29(-1.06%)
Nov 09, 2015 27.46 27.46 27.46 27.46 16,193 -0.25(-0.91%)
Nov 06, 2015 27.69 27.75 27.69 27.71 20,577 +0.18(+0.66%)
Nov 05, 2015 27.67 27.69 27.51 27.53 22,881 -0.19(-0.69%)
Nov 04, 2015 27.71 27.75 27.69 27.72 22,775 -0.06(-0.22%)
Nov 03, 2015 27.55 27.78 27.54 27.78 20,751 +0.23(+0.83%)
Nov 02, 2015 27.46 27.57 27.46 27.55 22,592 +0.23(+0.84%)
Oct 30, 2015 27.38 27.40 27.32 27.32 21,460 -0.07(-0.26%)
Oct 29, 2015 27.39 27.39 27.39 27.39 20,000 -0.12(-0.44%)
Oct 28, 2015 27.37 27.51 27.35 27.51 24,250 +0.26(+0.95%)
Oct 27, 2015 27.28 27.28 27.25 27.25 20,117 -0.10(-0.37%)
Oct 26, 2015 27.70 27.70 27.34 27.35 21,251 -0.24(-0.87%)
Oct 23, 2015 27.59 27.59 27.59 27.59 20,000 +0.60(+2.22%)
Oct 22, 2015 27.06 27.06 26.99 26.99 20,500 +0.49(+1.85%)
Oct 21, 2015 26.61 26.61 26.50 26.50 20,762 -0.12(-0.45%)
Oct 20, 2015 26.62 26.62 26.62 26.62 20,000 -0.08(-0.28%)
Oct 19, 2015 26.61 26.70 26.61 26.70 20,798 +0.06(+0.21%)
Oct 16, 2015 26.61 26.64 26.61 26.64 20,150 +0.06(+0.23%)
Oct 15, 2015 26.58 26.58 26.58 26.58 20,000 +0.20(+0.76%)
Oct 14, 2015 26.38 26.38 26.38 26.38 20,000 +0.06(+0.23%)
Oct 13, 2015 26.46 26.46 26.32 26.32 40,111 -0.11(-0.42%)
Oct 12, 2015 26.43 26.43 26.43 26.43 20,037 +0.03(+0.11%)
Oct 09, 2015 26.39 26.40 26.38 26.40 40,480 +0.08(+0.30%)
Oct 08, 2015 26.32 26.32 26.32 26.32 20,000 +0.18(+0.69%)
Oct 07, 2015 26.14 26.14 26.14 26.14 20,000 +0.19(+0.73%)
Oct 06, 2015 25.95 25.95 25.95 25.95 20,020 +0.03(+0.12%)
Oct 05, 2015 25.92 25.92 25.92 25.92 20,000 +0.60(+2.37%)
Oct 02, 2015 25.32 25.32 25.32 25.32 40,000 +0.42(+1.69%)
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.