JH Technology Multifactor ETF (NY: JHMT )

92.58 USD -1.37 (-1.46%)
Official Closing Price Updated: 6:30 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 68.05 68.08 67.83 68.08 1,182 +0.32(+0.47%)
Aug 28, 2020 67.30 67.76 67.30 67.76 600 +0.81(+1.21%)
Aug 27, 2020 67.25 67.25 66.95 66.95 5,563 -0.44(-0.66%)
Aug 26, 2020 66.98 67.39 66.98 67.39 2,990 +1.41(+2.14%)
Aug 25, 2020 65.27 65.98 65.27 65.98 3,670 +0.45(+0.69%)
Aug 24, 2020 65.69 65.69 65.36 65.52 2,594 +0.35(+0.54%)
Aug 21, 2020 64.73 65.17 64.73 65.17 1,500 +0.18(+0.28%)
Aug 20, 2020 64.58 64.99 64.58 64.99 820 +0.41(+0.64%)
Aug 19, 2020 65.09 65.09 64.57 64.57 1,702 -0.15(-0.23%)
Aug 18, 2020 64.69 64.72 64.68 64.72 730 +0.11(+0.17%)
Aug 17, 2020 64.36 64.70 64.36 64.62 1,613 +0.60(+0.93%)
Aug 14, 2020 64.19 64.19 64.02 64.02 2,200 -0.30(-0.47%)
Aug 13, 2020 64.36 64.36 64.14 64.32 996 +0.00(+0.01%)
Aug 12, 2020 64.25 64.32 64.22 64.32 1,043 +1.18(+1.88%)
Aug 11, 2020 63.85 64.23 63.13 63.13 1,199 -0.88(-1.38%)
Aug 10, 2020 64.57 64.57 63.48 64.02 1,900 -0.18(-0.29%)
Aug 07, 2020 64.68 64.71 63.88 64.20 1,700 -0.96(-1.47%)
Aug 06, 2020 64.60 65.18 64.60 65.16 2,906 +0.10(+0.16%)
Aug 05, 2020 65.01 65.06 65.01 65.06 963 +0.12(+0.19%)
Aug 04, 2020 64.68 64.93 64.46 64.93 4,735 +0.24(+0.37%)
Aug 03, 2020 63.98 64.69 63.98 64.69 1,156 +1.24(+1.95%)
Jul 31, 2020 63.59 63.59 62.60 63.45 2,000 +0.61(+0.97%)
Jul 30, 2020 61.83 62.84 61.83 62.84 4,120 +0.49(+0.79%)
Jul 29, 2020 61.90 62.48 61.90 62.35 818 +1.03(+1.69%)
Jul 28, 2020 61.68 61.90 61.32 61.32 12,241 -0.95(-1.52%)
Jul 27, 2020 62.01 62.27 62.01 62.27 829 +1.25(+2.04%)
Jul 24, 2020 60.70 61.49 60.54 61.02 7,500 -1.26(-2.02%)
Jul 23, 2020 63.50 63.50 62.22 62.28 3,141 -0.98(-1.55%)
Jul 22, 2020 63.50 63.50 63.14 63.26 863 +0.41(+0.65%)
Jul 21, 2020 63.65 63.65 62.85 62.85 3,038 -0.42(-0.66%)
Jul 20, 2020 61.70 63.33 61.70 63.27 3,148 +1.50(+2.43%)
Jul 17, 2020 61.37 61.77 61.37 61.77 2,300 +0.55(+0.90%)
Jul 16, 2020 60.93 61.34 60.93 61.22 1,373 -0.43(-0.70%)
Jul 15, 2020 61.32 61.71 61.17 61.65 2,744 +0.23(+0.37%)
Jul 14, 2020 60.38 61.42 59.87 61.42 17,537 +0.78(+1.28%)
Jul 13, 2020 62.56 62.58 60.64 60.64 4,723 -1.55(-2.50%)
Jul 10, 2020 62.17 62.21 61.78 62.19 4,100 -0.22(-0.35%)
Jul 09, 2020 62.03 62.42 61.30 62.41 5,567 +0.57(+0.93%)
Jul 08, 2020 61.45 61.84 61.30 61.84 1,998 +0.87(+1.43%)
Jul 07, 2020 61.58 61.58 60.97 60.97 552 -0.73(-1.19%)
Jul 06, 2020 61.89 61.89 61.46 61.70 14,713 +1.04(+1.72%)
Jul 02, 2020 61.05 61.20 60.66 60.66 3,800 +0.35(+0.59%)
Jul 01, 2020 60.14 60.46 60.14 60.31 7,274 -0.15(-0.24%)
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 60.03 60.14 59.94 60.14 1,957 +0.17(+0.28%)
Jun 17, 2020 60.22 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 60.65 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%)
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.