JH Technology Multifactor ETF (NY: JHMT )

85.66 USD -1.65 (-1.90%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 49.72 50.08 49.71 50.01 4,012 +0.54(+1.09%)
Sep 27, 2019 49.87 49.96 49.47 49.47 1,700 -0.84(-1.67%)
Sep 26, 2019 50.42 50.42 50.03 50.31 2,550 -0.05(-0.11%)
Sep 25, 2019 49.48 50.36 49.48 50.36 883 +0.71(+1.43%)
Sep 24, 2019 50.72 50.72 49.62 49.65 3,786 -0.70(-1.39%)
Sep 23, 2019 50.34 50.48 50.34 50.35 1,915 +0.10(+0.19%)
Sep 20, 2019 50.34 50.34 50.25 50.25 1,100 -0.40(-0.78%)
Sep 19, 2019 50.71 51.07 50.65 50.65 861 -0.03(-0.06%)
Sep 18, 2019 50.51 50.68 50.15 50.68 4,383 -0.04(-0.08%)
Sep 17, 2019 50.42 50.74 50.42 50.72 1,997 +0.14(+0.28%)
Sep 16, 2019 50.30 50.63 50.30 50.58 924 -0.06(-0.12%)
Sep 13, 2019 50.87 50.98 50.64 50.64 6,800 -0.31(-0.61%)
Sep 12, 2019 51.00 51.22 50.84 50.95 4,022 +0.09(+0.17%)
Sep 11, 2019 50.72 50.86 50.69 50.86 1,161 +0.63(+1.25%)
Sep 10, 2019 49.78 50.24 49.78 50.24 2,278 -0.15(-0.29%)
Sep 09, 2019 50.63 50.63 50.38 50.38 1,709 -0.14(-0.27%)
Sep 06, 2019 50.67 50.67 50.52 50.52 700 -0.03(-0.05%)
Sep 05, 2019 50.00 50.67 50.00 50.55 732 +1.11(+2.24%)
Sep 04, 2019 49.25 49.44 49.25 49.44 1,349 +0.85(+1.74%)
Sep 03, 2019 48.66 48.66 48.39 48.59 3,677 -0.47(-0.97%)
Aug 30, 2019 49.29 49.29 48.93 49.07 1,000 +0.02(+0.04%)
Aug 29, 2019 49.00 49.18 48.90 49.05 2,401 +0.89(+1.86%)
Aug 28, 2019 48.05 48.16 48.04 48.16 1,440 +0.01(+0.03%)
Aug 27, 2019 48.50 48.59 48.14 48.14 3,529 -0.06(-0.12%)
Aug 26, 2019 48.02 48.24 48.02 48.20 5,958 +0.47(+0.98%)
Aug 23, 2019 48.92 49.40 47.73 47.73 8,600 -1.63(-3.31%)
Aug 22, 2019 49.32 49.36 49.32 49.36 883 -0.02(-0.04%)
Aug 21, 2019 49.45 49.45 49.26 49.39 2,503 +0.54(+1.11%)
Aug 20, 2019 48.86 49.00 48.84 48.84 1,540 -0.26(-0.52%)
Aug 19, 2019 49.42 49.42 49.10 49.10 986 +0.61(+1.25%)
Aug 16, 2019 48.12 48.49 48.12 48.49 2,300 +0.90(+1.90%)
Aug 15, 2019 47.53 47.75 47.53 47.59 2,027 -0.13(-0.27%)
Aug 14, 2019 48.26 48.39 47.63 47.72 4,102 -1.52(-3.09%)
Aug 13, 2019 48.54 49.29 48.54 49.24 2,064 +1.00(+2.07%)
Aug 12, 2019 48.60 48.63 48.11 48.24 5,405 -0.62(-1.28%)
Aug 09, 2019 49.02 49.12 48.55 48.86 3,800 -0.73(-1.46%)
Aug 08, 2019 48.71 49.59 48.71 49.59 2,787 +1.25(+2.59%)
Aug 07, 2019 47.47 48.34 47.47 48.34 3,899 +0.16(+0.33%)
Aug 06, 2019 48.28 48.28 47.73 48.18 1,814 +0.71(+1.50%)
Aug 05, 2019 48.62 48.62 47.47 47.47 5,812 -2.07(-4.18%)
Aug 02, 2019 49.25 50.00 49.25 49.54 5,000 -1.06(-2.09%)
Aug 01, 2019 51.10 52.03 50.45 50.60 7,736 -0.53(-1.04%)
Jul 31, 2019 51.86 51.95 50.78 51.13 2,251 -0.79(-1.52%)
Jul 30, 2019 52.03 52.12 51.92 51.92 2,282 -0.40(-0.77%)
Jul 29, 2019 51.93 52.32 51.93 52.32 422 -0.13(-0.26%)
Jul 26, 2019 52.18 52.50 52.18 52.45 1,400 +0.43(+0.83%)
Jul 25, 2019 52.47 52.47 52.02 52.02 3,424 -0.64(-1.21%)
Jul 24, 2019 52.13 52.66 52.00 52.66 4,531 +0.85(+1.63%)
Jul 23, 2019 51.90 51.90 51.52 51.81 2,884 +0.24(+0.47%)
Jul 22, 2019 51.33 51.66 51.33 51.57 4,783 +0.56(+1.10%)
Jul 19, 2019 51.51 51.59 51.01 51.01 7,200 -0.34(-0.66%)
Jul 18, 2019 50.86 51.36 50.84 51.35 3,798 +0.43(+0.84%)
Jul 17, 2019 51.04 51.04 50.92 50.92 1,573 -0.03(-0.06%)
Jul 16, 2019 51.22 51.24 50.95 50.95 1,702 -0.43(-0.84%)
Jul 15, 2019 51.34 51.38 51.24 51.38 3,252 +0.15(+0.29%)
Jul 12, 2019 50.91 51.23 50.91 51.23 5,600 +0.57(+1.13%)
Jul 11, 2019 50.73 50.79 50.52 50.66 2,548 +0.10(+0.20%)
Jul 10, 2019 50.60 50.73 50.28 50.56 6,013 +0.32(+0.63%)
Jul 09, 2019 49.76 50.24 49.76 50.24 649 +0.29(+0.57%)
Jul 08, 2019 49.97 49.97 49.88 49.96 4,228 -0.31(-0.61%)
Jul 05, 2019 49.94 50.26 49.94 50.26 800 -0.12(-0.24%)
Jul 03, 2019 50.20 50.38 50.20 50.38 2,600 +0.34(+0.68%)
Jul 02, 2019 50.03 50.04 49.93 50.04 1,440 -0.02(-0.03%)
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.