JH Technology Multifactor ETF (NY: JHMT )

96.05 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 27.15 27.15 27.05 27.05 1,238 -0.04(-0.13%)
Mar 30, 2016 27.16 27.16 27.05 27.09 1,643 +0.21(+0.76%)
Mar 29, 2016 26.44 26.88 26.44 26.88 1,243 +0.42(+1.59%)
Mar 28, 2016 26.41 26.49 26.41 26.46 1,933 -0.04(-0.15%)
Mar 24, 2016 26.37 26.50 26.50 26.50 1,700 -0.01(-0.04%)
Mar 23, 2016 26.69 26.69 26.50 26.51 1,371 -0.33(-1.22%)
Mar 22, 2016 26.62 26.84 26.62 26.84 480 +0.15(+0.55%)
Mar 21, 2016 26.71 26.71 26.68 26.69 1,541 +0.25(+0.95%)
Mar 17, 2016 26.44 26.44 26.44 26.44 24 +0.31(+1.17%)
Mar 16, 2016 26.07 26.14 26.07 26.14 261 -0.04(-0.13%)
Mar 14, 2016 26.16 26.17 26.15 26.17 10 +0.06(+0.23%)
Mar 11, 2016 26.01 26.11 26.00 26.11 1,698 +0.65(+2.56%)
Mar 10, 2016 25.45 25.46 25.45 25.46 200 -0.24(-0.94%)
Mar 09, 2016 25.65 25.73 25.65 25.70 1,872 +0.16(+0.62%)
Mar 08, 2016 25.62 25.65 25.53 25.54 3,035 -0.27(-1.06%)
Mar 04, 2016 25.81 25.82 25.81 25.82 29 +0.19(+0.76%)
Mar 03, 2016 25.49 25.64 25.49 25.62 1,611 +0.12(+0.47%)
Mar 02, 2016 25.50 25.50 25.50 25.50 450 -0.05(-0.19%)
Mar 01, 2016 25.51 25.55 25.51 25.55 601 +0.66(+2.65%)
Feb 29, 2016 24.89 24.89 24.89 24.89 109 -0.12(-0.50%)
Feb 26, 2016 25.05 25.05 25.01 25.01 625 +0.44(+1.81%)
Feb 24, 2016 24.18 24.57 24.12 24.57 3 +0.13(+0.54%)
Feb 23, 2016 24.57 24.57 24.44 24.44 1,701 -0.43(-1.73%)
Feb 22, 2016 24.87 24.87 24.87 24.87 325 +0.28(+1.14%)
Feb 18, 2016 24.64 24.64 24.59 24.59 18 +0.13(+0.52%)
Feb 17, 2016 24.46 24.46 24.46 24.46 614 +0.85(+3.61%)
Feb 16, 2016 23.50 23.61 23.50 23.61 218 +0.45(+1.94%)
Feb 12, 2016 23.19 23.16 23.16 23.16 200 +0.21(+0.92%)
Feb 11, 2016 22.83 22.95 22.83 22.95 523 +0.02(+0.09%)
Feb 09, 2016 22.99 22.99 22.90 22.93 22 -1.33(-5.48%)
Feb 05, 2016 24.26 24.26 24.26 24.26 174 -0.10(-0.43%)
Feb 04, 2016 24.29 24.48 24.29 24.36 749 +0.00(+0.02%)
Feb 03, 2016 24.45 24.45 24.32 24.36 457 -0.07(-0.29%)
Feb 02, 2016 24.71 24.71 24.43 24.43 738 -0.61(-2.45%)
Feb 01, 2016 24.83 25.04 24.78 25.04 1,045 +0.18(+0.74%)
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%)
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.