JH Technology Multifactor ETF (NY: JHMT )

96.60 USD -0.06 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 24.36 24.86 24.36 24.86 4,402 +0.70(+2.89%)
Jan 28, 2016 24.16 24.16 24.16 24.16 100 -0.08(-0.33%)
Jan 27, 2016 24.47 24.47 24.24 24.24 400 -0.16(-0.67%)
Jan 26, 2016 24.41 24.41 24.41 24.41 1,500 +0.24(+0.98%)
Jan 25, 2016 24.34 24.34 24.15 24.17 1,411 -0.43(-1.75%)
Jan 22, 2016 24.52 24.60 24.48 24.60 842 +0.48(+1.99%)
Jan 21, 2016 23.90 24.12 23.90 24.12 1,604 -0.01(-0.04%)
Jan 19, 2016 24.55 24.55 23.95 24.13 10 -0.09(-0.37%)
Jan 15, 2016 24.54 24.22 24.22 24.22 16,000 -0.76(-3.04%)
Jan 14, 2016 25.00 25.00 24.96 24.98 11,302 +0.45(+1.83%)
Jan 13, 2016 24.61 24.61 24.53 24.53 355 -0.50(-2.00%)
Jan 12, 2016 25.24 25.24 25.03 25.03 1,736 +0.39(+1.56%)
Jan 11, 2016 24.90 24.90 24.64 24.64 1,826 -0.48(-1.89%)
Jan 08, 2016 24.99 25.12 24.97 25.12 3,177 -1.26(-4.78%)
Jan 05, 2016 26.50 26.38 26.38 26.38 1,300 +0.03(+0.11%)
Jan 04, 2016 26.38 26.38 26.30 26.35 1,442 -0.96(-3.53%)
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%)
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.