JH Technology Multifactor ETF (NY: JHMT )

94.31 USD +0.37 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 34.40 34.47 34.39 34.41 2,878 -0.04(-0.12%)
Mar 30, 2017 34.43 34.45 34.38 34.45 777 +0.16(+0.47%)
Mar 29, 2017 34.33 34.37 34.23 34.29 2,019 -0.04(-0.13%)
Mar 28, 2017 34.22 34.41 34.18 34.33 4,410 +0.21(+0.63%)
Mar 27, 2017 33.76 34.19 33.73 34.12 5,299 +0.01(+0.03%)
Mar 24, 2017 34.30 34.30 34.01 34.11 1,230 +0.08(+0.24%)
Mar 23, 2017 33.99 34.10 33.98 34.03 1,834 +0.01(+0.04%)
Mar 22, 2017 33.88 34.02 33.66 34.02 2,591 +0.27(+0.79%)
Mar 21, 2017 34.63 34.63 33.68 33.75 4,408 -0.64(-1.85%)
Mar 20, 2017 34.42 34.42 34.39 34.39 1,047 +0.02(+0.05%)
Mar 17, 2017 34.43 34.47 34.32 34.37 5,565 +0.00(+0.00%)
Mar 16, 2017 34.17 34.42 34.17 34.37 7,425 +0.08(+0.24%)
Mar 15, 2017 34.00 34.29 34.00 34.29 1,743 +0.32(+0.93%)
Mar 14, 2017 34.01 34.01 33.97 33.97 760 -0.05(-0.16%)
Mar 13, 2017 34.10 34.10 34.03 34.03 1,248 -0.01(-0.04%)
Mar 10, 2017 34.04 34.07 33.98 34.04 6,629 +0.21(+0.62%)
Mar 09, 2017 33.97 33.97 33.76 33.83 1,134 -0.03(-0.09%)
Mar 08, 2017 33.87 33.93 33.84 33.86 4,227 +0.06(+0.18%)
Mar 07, 2017 33.86 33.86 33.80 33.80 2,212 -0.06(-0.18%)
Mar 06, 2017 33.78 33.86 33.67 33.86 3,038 +0.02(+0.05%)
Mar 03, 2017 33.85 33.85 33.73 33.84 5,366 -0.03(-0.09%)
Mar 02, 2017 34.33 34.33 33.87 33.87 2,515 -0.26(-0.75%)
Mar 01, 2017 33.95 34.13 33.83 34.13 4,288 +0.51(+1.51%)
Feb 28, 2017 33.86 33.86 33.62 33.62 5,204 -0.23(-0.68%)
Feb 27, 2017 33.79 33.85 33.77 33.85 2,675 +0.04(+0.12%)
Feb 24, 2017 33.69 33.81 33.50 33.81 3,638 +0.11(+0.33%)
Feb 23, 2017 33.80 33.80 33.67 33.70 2,618 -0.14(-0.41%)
Feb 22, 2017 33.88 33.88 33.66 33.84 4,463 +0.00(+0.00%)
Feb 21, 2017 33.90 33.90 33.70 33.84 4,232 +0.25(+0.74%)
Feb 17, 2017 33.59 33.59 33.59 0 +0.12(+0.35%)
Feb 16, 2017 33.74 33.74 33.40 33.47 4,541 +0.06(+0.18%)
Feb 15, 2017 33.24 33.41 33.24 33.41 1,632 +0.20(+0.60%)
Feb 14, 2017 33.68 33.68 33.07 33.21 4,434 +0.01(+0.03%)
Feb 13, 2017 33.17 33.23 33.12 33.20 9,663 +0.19(+0.57%)
Feb 10, 2017 32.97 33.04 32.87 33.01 2,549 +0.12(+0.37%)
Feb 09, 2017 32.86 33.00 32.86 32.89 1,419 +0.09(+0.27%)
Feb 08, 2017 32.68 32.85 32.68 32.80 2,025 +0.05(+0.15%)
Feb 07, 2017 32.77 32.84 32.69 32.75 7,362 +0.08(+0.26%)
Feb 06, 2017 32.90 32.90 32.57 32.67 5,933 +0.05(+0.14%)
Feb 03, 2017 32.76 32.76 32.54 32.62 3,012 +0.29(+0.89%)
Feb 02, 2017 32.25 32.40 32.25 32.33 1,954 +0.10(+0.32%)
Feb 01, 2017 32.20 32.24 32.12 32.23 111,632 +0.07(+0.22%)
Jan 31, 2017 32.21 32.21 31.97 32.16 5,342 -0.09(-0.28%)
Jan 30, 2017 32.27 32.27 32.07 32.25 1,842 -0.25(-0.77%)
Jan 27, 2017 32.66 32.66 32.44 32.50 2,092 +0.19(+0.59%)
Jan 26, 2017 32.73 32.73 32.31 32.31 1,370 -0.07(-0.21%)
Jan 25, 2017 32.35 32.38 32.34 32.38 1,049 +0.26(+0.81%)
Jan 24, 2017 31.96 32.12 31.94 32.12 6,852 +0.51(+1.62%)
Jan 23, 2017 31.62 31.62 31.61 31.61 1,439 -0.10(-0.32%)
Jan 20, 2017 31.79 31.79 31.66 31.71 5,778 +0.17(+0.54%)
Jan 19, 2017 31.74 31.74 31.50 31.54 14,112 -0.04(-0.13%)
Jan 18, 2017 31.47 31.66 31.47 31.58 2,771 +0.18(+0.57%)
Jan 17, 2017 31.57 31.64 31.40 31.40 2,326 -0.29(-0.92%)
Jan 13, 2017 31.69 31.69 31.69 0 +0.29(+0.92%)
Jan 12, 2017 31.50 31.50 31.40 31.40 1,489 -0.21(-0.67%)
Jan 11, 2017 31.49 31.63 31.49 31.61 3,195 +0.13(+0.43%)
Jan 10, 2017 31.39 31.59 31.39 31.48 5,242 +0.05(+0.16%)
Jan 09, 2017 31.39 31.47 31.39 31.43 3,659 +0.01(+0.03%)
Jan 06, 2017 31.14 31.42 31.14 31.42 3,526 +0.28(+0.90%)
Jan 05, 2017 31.20 31.30 31.06 31.14 3,410 -0.03(-0.08%)
Jan 04, 2017 31.08 31.20 31.08 31.17 4,160 +0.32(+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.