JH Technology Multifactor ETF (NY: JHMT )

79.60 +2.82 (+3.67%)
Official Closing Price Updated: 4:10 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 59.41 60.45 59.41 60.45 7,406 +1.38(+2.33%)
Jun 29, 2020 59.11 59.11 58.31 59.08 22,290 +0.26(+0.44%)
Jun 26, 2020 58.49 59.08 58.49 58.82 1,800 -0.69(-1.16%)
Jun 25, 2020 58.66 59.51 58.43 59.51 2,043 +0.11(+0.18%)
Jun 24, 2020 60.28 60.48 59.11 59.40 6,116 -1.28(-2.11%)
Jun 23, 2020 61.13 61.30 60.68 60.68 1,576 +0.05(+0.08%)
Jun 22, 2020 60.04 60.63 60.04 60.63 668 +0.72(+1.21%)
Jun 19, 2020 60.77 60.77 59.65 59.91 4,300 -0.23(-0.38%)
Jun 18, 2020 60.02 60.14 59.94 60.14 1,957 +0.17(+0.28%)
Jun 17, 2020 60.23 60.39 59.97 59.97 1,113 +0.13(+0.23%)
Jun 16, 2020 59.71 59.84 59.71 59.84 1,838 +1.12(+1.92%)
Jun 15, 2020 56.74 58.91 56.74 58.71 5,359 +0.57(+0.97%)
Jun 12, 2020 57.03 58.14 56.95 58.14 4,000 +0.92(+1.61%)
Jun 11, 2020 59.13 59.23 57.22 57.22 5,490 -3.76(-6.16%)
Jun 10, 2020 61.06 61.19 60.77 60.98 5,803 +0.43(+0.71%)
Jun 09, 2020 60.55 60.66 60.38 60.55 27,026 -0.25(-0.42%)
Jun 08, 2020 60.03 60.80 60.03 60.80 20,521 +0.44(+0.73%)
Jun 05, 2020 59.80 60.61 59.80 60.36 2,600 +1.38(+2.35%)
Jun 04, 2020 59.05 59.05 58.98 58.98 167 -0.57(-0.95%)
Jun 03, 2020 59.17 59.66 59.17 59.54 4,837 +1.03(+1.77%)
Jun 02, 2020 57.83 58.51 57.83 58.51 1,934 +0.42(+0.72%)
Jun 01, 2020 57.83 58.25 57.80 58.09 3,128 +0.19(+0.33%)
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 57.34 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 53.09 53.09 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 49.84 49.84 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%)
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.