JH Technology Multifactor ETF (NY: JHMT )

98.72 USD -1.75 (-1.74%)
Streaming Delayed Price Updated: 11:31 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 30.58 30.59 30.48 30.57 609 +0.18(+0.59%)
Sep 29, 2016 30.42 30.45 30.39 30.39 906 +0.42(+1.40%)
Sep 28, 2016 29.97 29.97 29.97 29.97 0 +0.00(+0.00%)
Sep 27, 2016 29.97 29.97 29.97 29.97 112 +0.00(+0.00%)
Sep 26, 2016 30.23 30.23 29.97 29.97 401 -0.29(-0.96%)
Sep 23, 2016 30.34 30.35 30.26 30.26 539 -0.24(-0.79%)
Sep 22, 2016 30.50 30.50 30.50 30.50 233 +0.53(+1.78%)
Sep 20, 2016 29.96 29.96 29.96 29.97 248 +0.12(+0.39%)
Sep 16, 2016 29.85 29.85 29.85 29.85 134 -0.15(-0.50%)
Sep 15, 2016 29.66 30.00 29.66 30.00 1,093 +0.39(+1.32%)
Sep 14, 2016 29.50 29.67 29.50 29.61 720 +0.13(+0.45%)
Sep 13, 2016 29.48 29.48 29.48 29.48 305 -0.00(-0.01%)
Sep 12, 2016 29.48 29.48 29.48 29.48 410 +0.03(+0.11%)
Sep 09, 2016 29.45 29.45 29.45 29.45 220 -0.69(-2.30%)
Sep 08, 2016 30.14 30.14 30.14 30.14 200 -0.02(-0.05%)
Sep 07, 2016 30.24 30.24 30.16 30.16 1,304 +0.02(+0.05%)
Sep 06, 2016 30.16 30.16 30.13 30.14 1,314 +0.03(+0.08%)
Sep 02, 2016 30.11 30.11 30.11 30.11 500 +0.29(+0.99%)
Sep 01, 2016 29.82 29.82 29.82 29.82 266 +0.04(+0.13%)
Aug 31, 2016 29.82 29.82 29.78 29.78 578 -0.22(-0.73%)
Aug 29, 2016 30.00 30.00 30.00 30.00 5 +0.25(+0.84%)
Aug 25, 2016 29.75 29.75 29.75 29.75 115 +0.03(+0.10%)
Aug 24, 2016 29.89 29.89 29.72 29.72 496 -0.17(-0.57%)
Aug 23, 2016 29.89 29.89 29.89 29.89 204 +0.27(+0.91%)
Aug 19, 2016 29.62 29.62 29.62 29.62 12 +0.13(+0.44%)
Aug 18, 2016 29.55 29.55 29.48 29.49 206,035 +0.11(+0.37%)
Aug 17, 2016 29.33 29.38 29.33 29.38 1,221 -0.18(-0.61%)
Aug 16, 2016 29.60 29.60 29.56 29.56 527 -0.18(-0.60%)
Aug 15, 2016 29.70 29.74 29.70 29.74 1,113 +0.33(+1.12%)
Aug 12, 2016 29.41 29.41 29.41 29.41 155 +0.09(+0.32%)
Aug 10, 2016 29.55 29.55 29.32 29.32 8 -0.20(-0.68%)
Aug 09, 2016 29.51 29.52 29.50 29.52 770 +0.18(+0.62%)
Aug 08, 2016 29.34 29.34 29.34 29.34 311 -0.01(-0.04%)
Aug 05, 2016 29.37 29.37 29.35 29.35 284 +0.39(+1.34%)
Aug 04, 2016 28.96 28.96 28.96 28.96 605 +0.18(+0.63%)
Aug 03, 2016 28.78 28.78 28.78 28.78 291 -0.27(-0.93%)
Aug 01, 2016 29.03 29.10 29.03 29.05 35 +0.23(+0.78%)
Jul 27, 2016 29.02 28.82 28.82 28.82 1,900 -0.06(-0.19%)
Jul 26, 2016 28.85 28.88 28.85 28.88 500 +0.33(+1.16%)
Jul 22, 2016 28.55 28.55 28.55 28.55 300 -0.03(-0.11%)
Jul 20, 2016 28.58 28.58 28.58 28.58 232 +0.44(+1.56%)
Jul 19, 2016 28.21 28.21 28.12 28.14 2,230 -0.11(-0.38%)
Jul 18, 2016 28.23 28.25 28.23 28.25 215 +0.24(+0.85%)
Jul 15, 2016 28.01 28.01 28.01 28.01 129 -0.11(-0.39%)
Jul 14, 2016 28.12 28.12 28.11 28.12 3,710 +0.11(+0.41%)
Jul 13, 2016 28.03 28.05 28.01 28.01 934 +0.04(+0.13%)
Jul 12, 2016 27.95 27.97 27.93 27.97 879 +1.33(+4.99%)
Jul 06, 2016 26.64 26.64 26.64 26.64 66 +0.09(+0.33%)
Jul 05, 2016 26.55 26.55 26.55 26.55 437 -0.27(-1.02%)
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.