JH Technology Multifactor ETF (NY: JHMT )

95.93 USD +0.76 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 45.56 45.79 45.39 45.44 5,600 -0.70(-1.53%)
May 30, 2019 46.24 46.31 46.05 46.14 29,190 +0.26(+0.57%)
May 29, 2019 46.00 46.06 45.58 45.88 5,030 -0.28(-0.61%)
May 28, 2019 46.72 46.75 46.16 46.16 12,903 -0.24(-0.52%)
May 24, 2019 46.72 46.74 46.40 46.40 4,000 +0.11(+0.24%)
May 23, 2019 46.27 46.33 45.97 46.29 4,187 -0.97(-2.05%)
May 22, 2019 47.04 47.41 47.04 47.26 8,739 -0.26(-0.54%)
May 21, 2019 47.36 47.51 47.36 47.51 1,261 +0.68(+1.46%)
May 20, 2019 46.77 47.23 46.77 46.83 2,073 -0.97(-2.02%)
May 17, 2019 47.87 48.31 47.80 47.80 2,100 -0.48(-0.99%)
May 16, 2019 47.00 48.55 47.00 48.28 2,776 +0.40(+0.84%)
May 15, 2019 47.01 48.01 46.83 47.88 2,441 +0.43(+0.92%)
May 14, 2019 47.29 47.62 47.24 47.44 1,477 +0.85(+1.83%)
May 13, 2019 47.29 47.32 46.48 46.59 4,733 -2.03(-4.18%)
May 10, 2019 47.75 48.78 47.49 48.62 3,200 +0.11(+0.23%)
May 09, 2019 48.30 48.51 47.79 48.51 3,015 -0.37(-0.75%)
May 08, 2019 48.93 49.20 48.88 48.88 4,406 -0.12(-0.24%)
May 07, 2019 49.57 49.57 48.62 48.99 2,763 -1.12(-2.23%)
May 06, 2019 49.30 50.15 49.08 50.11 7,204 -0.42(-0.83%)
May 03, 2019 50.31 50.53 50.30 50.53 1,900 +0.42(+0.84%)
May 02, 2019 50.21 50.21 49.86 50.11 3,129 -0.11(-0.22%)
May 01, 2019 51.05 51.05 50.22 50.22 2,987 -0.41(-0.81%)
Apr 30, 2019 50.46 50.65 50.17 50.63 3,144 +0.15(+0.30%)
Apr 29, 2019 50.44 50.56 50.44 50.48 1,873 +0.05(+0.09%)
Apr 26, 2019 50.46 50.46 49.96 50.43 5,600 -0.26(-0.51%)
Apr 25, 2019 50.94 50.94 50.62 50.69 3,551 -0.26(-0.51%)
Apr 24, 2019 50.91 51.08 50.91 50.95 2,910 +0.09(+0.18%)
Apr 23, 2019 50.47 50.93 50.47 50.86 5,481 +0.51(+1.01%)
Apr 22, 2019 50.00 50.35 50.00 50.35 2,285 +0.19(+0.38%)
Apr 18, 2019 50.19 50.19 49.90 50.16 3,100 +0.03(+0.05%)
Apr 17, 2019 50.21 50.21 50.13 50.13 1,395 +0.04(+0.09%)
Apr 16, 2019 50.06 50.25 50.04 50.09 7,783 +0.28(+0.56%)
Apr 15, 2019 49.67 49.82 49.65 49.81 3,426 +0.01(+0.02%)
Apr 12, 2019 49.71 49.80 49.68 49.80 1,200 +0.37(+0.74%)
Apr 11, 2019 49.36 49.50 49.36 49.44 2,880 +0.10(+0.20%)
Apr 10, 2019 49.16 49.37 49.16 49.34 2,864 +0.42(+0.86%)
Apr 09, 2019 48.96 49.11 48.92 48.92 3,918 -0.26(-0.53%)
Apr 08, 2019 48.99 49.18 48.94 49.18 3,612 +0.09(+0.19%)
Apr 05, 2019 48.99 49.10 48.99 49.09 3,700 +0.25(+0.51%)
Apr 04, 2019 49.06 49.21 48.52 48.84 7,972 -0.32(-0.65%)
Apr 03, 2019 49.17 49.42 49.04 49.16 5,288 +0.56(+1.16%)
Apr 02, 2019 48.45 48.60 48.45 48.60 1,302 +0.11(+0.22%)
Apr 01, 2019 48.17 48.49 47.96 48.49 3,598 +0.85(+1.78%)
Mar 29, 2019 47.41 47.64 47.41 47.64 3,900 +0.58(+1.23%)
Mar 28, 2019 46.90 47.26 46.90 47.06 12,253 +0.16(+0.34%)
Mar 27, 2019 47.19 47.33 46.59 46.90 17,301 -0.48(-1.01%)
Mar 26, 2019 47.44 47.62 47.23 47.38 222,084 +0.31(+0.66%)
Mar 25, 2019 47.00 47.10 46.89 47.07 965 -0.25(-0.53%)
Mar 22, 2019 48.23 48.23 47.31 47.32 8,500 -1.33(-2.72%)
Mar 21, 2019 47.88 48.71 47.87 48.65 4,114 +1.23(+2.59%)
Mar 20, 2019 47.54 47.77 47.27 47.42 6,034 -0.22(-0.46%)
Mar 19, 2019 47.82 47.82 47.59 47.64 13,417 +0.18(+0.38%)
Mar 18, 2019 47.59 47.59 47.26 47.45 2,031 +0.08(+0.17%)
Mar 15, 2019 47.32 47.56 47.32 47.38 2,600 +0.54(+1.14%)
Mar 14, 2019 46.76 47.02 46.76 46.84 2,524 +0.00(+0.01%)
Mar 13, 2019 46.76 47.09 46.76 46.84 5,628 +0.27(+0.58%)
Mar 12, 2019 46.57 46.76 46.47 46.57 27,557 +0.13(+0.28%)
Mar 11, 2019 46.07 46.48 46.07 46.44 3,981 +0.91(+2.01%)
Mar 08, 2019 44.99 45.53 44.99 45.53 2,900 -0.01(-0.03%)
Mar 07, 2019 45.79 45.86 45.48 45.54 3,731 -0.43(-0.94%)
Mar 06, 2019 46.11 46.11 45.93 45.97 2,100 -0.35(-0.75%)
Mar 05, 2019 46.29 46.39 46.29 46.32 7,499 -0.01(-0.02%)
Mar 04, 2019 46.99 46.99 45.88 46.33 3,887 -0.23(-0.49%)
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.