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 (%)
May 29, 2020 56.72 57.90 53.93 57.90 4,600 +1.11(+1.96%)
May 28, 2020 57.31 57.75 56.79 56.79 1,699 -0.23(-0.41%)
May 27, 2020 56.92 57.02 55.50 57.02 4,102 +0.52(+0.91%)
May 26, 2020 57.24 57.35 55.78 56.51 2,127 +0.29(+0.52%)
May 22, 2020 56.21 56.21 56.21 56.21 400 +0.31(+0.55%)
May 21, 2020 56.66 56.66 55.90 55.90 868 -0.80(-1.42%)
May 20, 2020 56.25 56.70 56.25 56.70 799 +1.25(+2.25%)
May 19, 2020 55.56 56.17 55.46 55.46 1,691 +0.08(+0.15%)
May 18, 2020 54.71 55.50 54.71 55.38 1,335 +1.65(+3.07%)
May 15, 2020 52.92 53.73 52.92 53.73 2,500 -0.07(-0.13%)
May 14, 2020 52.45 54.28 52.01 53.80 4,712 +0.80(+1.51%)
May 13, 2020 54.00 54.47 52.63 53.00 2,987 -1.33(-2.45%)
May 12, 2020 55.79 55.79 54.33 54.33 4,907 -1.33(-2.38%)
May 11, 2020 54.65 55.87 54.65 55.66 1,593 +0.35(+0.63%)
May 08, 2020 54.99 55.31 54.99 55.31 1,000 +1.15(+2.12%)
May 07, 2020 53.90 54.50 53.90 54.16 2,421 +0.92(+1.73%)
May 06, 2020 53.47 53.60 53.24 53.24 2,860 +0.53(+1.00%)
May 05, 2020 52.68 53.22 52.68 52.71 3,312 +0.95(+1.83%)
May 04, 2020 50.66 51.76 50.66 51.76 1,739 +0.56(+1.10%)
May 01, 2020 52.39 52.39 51.20 51.20 1,200 -2.08(-3.91%)
Apr 30, 2020 53.65 53.84 53.28 53.28 5,364 -1.07(-1.97%)
Apr 29, 2020 53.68 54.35 53.68 54.35 1,689 +2.17(+4.15%)
Apr 28, 2020 53.10 53.10 52.19 52.19 7,779 -0.40(-0.76%)
Apr 27, 2020 52.40 52.72 52.40 52.59 11,451 +0.78(+1.51%)
Apr 24, 2020 50.99 51.80 50.76 51.80 1,900 +0.91(+1.79%)
Apr 23, 2020 51.47 51.69 50.77 50.89 10,449 -0.33(-0.65%)
Apr 22, 2020 50.67 51.22 50.38 51.22 3,658 +1.87(+3.80%)
Apr 21, 2020 50.51 50.51 49.01 49.35 3,935 -2.19(-4.25%)
Apr 20, 2020 51.07 52.07 51.07 51.53 3,929 -0.49(-0.94%)
Apr 17, 2020 52.45 52.45 51.49 52.02 24,200 +0.84(+1.65%)
Apr 16, 2020 51.09 51.18 50.47 51.18 5,661 +0.72(+1.42%)
Apr 15, 2020 50.23 50.51 50.18 50.46 1,917 -1.11(-2.16%)
Apr 14, 2020 51.26 51.79 51.26 51.57 42,673 +1.97(+3.97%)
Apr 13, 2020 49.20 49.63 48.94 49.60 2,090 +0.04(+0.08%)
Apr 09, 2020 49.59 50.38 49.29 49.56 7,400 -0.08(-0.16%)
Apr 08, 2020 49.13 49.67 49.13 49.64 1,138 +1.47(+3.04%)
Apr 07, 2020 49.83 49.83 48.18 48.18 6,797 -0.08(-0.17%)
Apr 06, 2020 46.87 48.26 46.87 48.26 5,456 +3.87(+8.71%)
Apr 03, 2020 44.09 44.49 44.09 44.39 900 -0.74(-1.65%)
Apr 02, 2020 45.08 45.14 44.30 45.14 3,798 +0.72(+1.61%)
Apr 01, 2020 45.26 45.72 44.40 44.42 2,766 -2.18(-4.68%)
Mar 31, 2020 47.42 48.09 46.51 46.60 5,942 -1.01(-2.13%)
Mar 30, 2020 47.02 47.62 47.02 47.62 5,601 +1.61(+3.50%)
Mar 27, 2020 46.31 46.65 46.01 46.01 4,600 -2.08(-4.33%)
Mar 26, 2020 47.18 48.09 46.71 48.09 3,744 +2.78(+6.15%)
Mar 25, 2020 45.11 46.97 44.95 45.31 6,078 +0.14(+0.31%)
Mar 24, 2020 43.82 45.16 43.74 45.16 4,795 +3.67(+8.84%)
Mar 23, 2020 41.19 41.49 40.04 41.49 6,276 +0.30(+0.74%)
Mar 20, 2020 43.33 44.06 41.19 41.19 5,000 -1.40(-3.29%)
Mar 19, 2020 40.68 43.17 40.68 42.59 5,390 +1.48(+3.60%)
Mar 18, 2020 39.72 42.69 39.72 41.11 4,116 -2.85(-6.49%)
Mar 17, 2020 42.01 43.97 40.47 43.97 62,132 +3.06(+7.49%)
Mar 16, 2020 43.20 44.17 40.90 40.90 21,670 -5.59(-12.03%)
Mar 13, 2020 45.68 46.49 43.31 46.49 11,900 +3.83(+8.99%)
Mar 12, 2020 44.10 45.64 42.66 42.66 8,075 -5.07(-10.63%)
Mar 11, 2020 49.28 49.28 47.52 47.73 2,364 -2.47(-4.92%)
Mar 10, 2020 48.63 50.21 48.20 50.21 2,712 +2.51(+5.25%)
Mar 09, 2020 47.53 50.00 46.57 47.70 31,806 -3.99(-7.72%)
Mar 06, 2020 51.86 51.86 50.47 51.69 2,500 -1.10(-2.08%)
Mar 05, 2020 53.21 53.55 52.62 52.79 1,894 -1.68(-3.08%)
Mar 04, 2020 52.94 54.47 52.67 54.47 8,215 +2.03(+3.88%)
Mar 03, 2020 54.49 54.49 52.02 52.43 14,776 -1.57(-2.91%)
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.