JH Technology Multifactor ETF (NY: JHMT )

77.75 +2.36 (+3.13%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2016 27.45 27.47 27.45 27.47 460 +0.10(+0.36%)
May 31, 2016 27.45 27.48 27.37 27.37 1,911 -0.01(-0.04%)
May 27, 2016 27.34 27.38 27.38 27.38 7,300 +0.22(+0.81%)
May 25, 2016 27.09 27.21 27.09 27.16 66 +0.73(+2.76%)
May 23, 2016 26.43 26.43 26.43 26.43 119 +0.13(+0.50%)
May 20, 2016 26.30 26.30 26.30 26.30 581 +0.44(+1.70%)
May 19, 2016 26.00 26.00 25.69 25.86 1,636 -0.09(-0.35%)
May 18, 2016 26.01 26.09 25.95 25.95 1,167 -0.09(-0.35%)
May 17, 2016 26.02 26.04 26.02 26.04 448 -0.09(-0.34%)
May 16, 2016 25.91 26.19 25.91 26.13 3,763 +0.36(+1.41%)
May 13, 2016 25.90 25.91 25.73 25.77 1,669 -0.03(-0.10%)
May 12, 2016 25.78 25.79 25.64 25.79 1,123 -0.16(-0.64%)
May 11, 2016 26.07 26.07 25.95 25.96 1,836 -0.00(-0.00%)
May 10, 2016 25.88 25.98 25.88 25.96 3,037 +0.21(+0.80%)
May 09, 2016 25.70 25.76 25.70 25.75 3,055 +0.14(+0.57%)
May 06, 2016 25.51 25.66 25.51 25.61 666 +0.09(+0.35%)
May 05, 2016 25.52 25.52 25.52 25.52 550 +0.01(+0.04%)
May 04, 2016 25.51 25.51 25.51 25.51 396 -0.26(-1.01%)
May 03, 2016 25.76 25.77 25.60 25.77 641 -0.11(-0.43%)
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.