JH Technology Multifactor ETF (NY: JHMT )

87.57 USD -0.04 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 84.83 85.16 84.64 84.65 3,712 +0.12(+0.14%)
May 27, 2021 84.26 84.60 84.26 84.53 483 +0.14(+0.16%)
May 26, 2021 84.47 84.54 84.39 84.39 821 +0.24(+0.28%)
May 25, 2021 84.46 84.54 84.15 84.15 1,567 -0.02(-0.02%)
May 24, 2021 84.41 84.49 84.17 84.17 1,335 +1.54(+1.87%)
May 21, 2021 83.42 83.67 82.62 82.63 1,573 -0.42(-0.51%)
May 20, 2021 81.92 83.16 81.92 83.05 1,598 +1.83(+2.25%)
May 19, 2021 80.06 81.22 80.06 81.22 1,601 +0.41(+0.51%)
May 18, 2021 81.80 81.80 80.81 80.81 2,070 -0.15(-0.19%)
May 17, 2021 81.03 81.03 80.68 80.96 1,420 -0.76(-0.93%)
May 14, 2021 81.72 81.72 81.72 81.72 267 +2.22(+2.80%)
May 13, 2021 80.00 80.45 79.16 79.50 3,564 +0.65(+0.82%)
May 12, 2021 79.69 80.20 78.77 78.85 39,783 -2.51(-3.09%)
May 11, 2021 80.27 81.36 80.27 81.36 2,930 -0.02(-0.03%)
May 10, 2021 82.42 82.49 81.39 81.39 2,513 -2.17(-2.60%)
May 07, 2021 83.88 83.88 83.56 83.56 534 +1.25(+1.52%)
May 06, 2021 81.63 82.30 81.44 82.30 825 -0.19(-0.23%)
May 05, 2021 83.26 83.26 82.37 82.49 985 +0.12(+0.15%)
May 04, 2021 82.28 82.37 81.52 82.37 2,455 -1.73(-2.06%)
May 03, 2021 84.10 84.10 84.10 84.10 227 -0.67(-0.80%)
Apr 30, 2021 84.78 84.78 84.78 84.78 100 -1.60(-1.86%)
Apr 29, 2021 87.14 87.14 86.23 86.38 1,296 -0.19(-0.22%)
Apr 28, 2021 86.90 86.90 86.55 86.57 612 -0.61(-0.70%)
Apr 27, 2021 87.04 87.18 87.04 87.18 441 -0.33(-0.38%)
Apr 26, 2021 87.00 87.71 87.00 87.51 2,436 +1.02(+1.18%)
Apr 23, 2021 86.46 86.80 86.46 86.49 2,600 +1.46(+1.72%)
Apr 22, 2021 85.85 86.36 85.03 85.03 1,673 -0.96(-1.12%)
Apr 21, 2021 85.76 85.99 85.59 85.99 683 +0.98(+1.16%)
Apr 20, 2021 85.87 85.87 84.51 85.01 4,939 -0.85(-0.99%)
Apr 19, 2021 85.93 85.96 85.86 85.86 758 -1.39(-1.59%)
Apr 16, 2021 87.22 87.25 87.22 87.25 400 -0.12(-0.14%)
Apr 15, 2021 87.18 87.37 87.18 87.37 353 +1.38(+1.60%)
Apr 14, 2021 85.99 85.99 85.99 85.99 140 -0.80(-0.92%)
Apr 13, 2021 86.51 86.79 86.50 86.79 1,887 +0.54(+0.63%)
Apr 12, 2021 86.37 86.39 86.10 86.25 4,256 -0.25(-0.29%)
Apr 09, 2021 85.52 86.50 85.52 86.50 500 +0.42(+0.49%)
Apr 08, 2021 86.00 86.08 86.00 86.08 337 +1.09(+1.29%)
Apr 07, 2021 85.19 85.24 84.77 84.99 993 -0.20(-0.23%)
Apr 06, 2021 85.70 85.70 85.19 85.19 680 -0.34(-0.40%)
Apr 05, 2021 85.14 85.60 85.14 85.53 1,899 +1.46(+1.74%)
Apr 01, 2021 83.81 84.27 83.45 84.07 5,400 +1.92(+2.34%)
Mar 31, 2021 81.51 82.62 81.51 82.15 979 +1.78(+2.21%)
Mar 30, 2021 80.18 80.49 80.18 80.37 656 -0.21(-0.26%)
Mar 29, 2021 81.09 81.09 80.49 80.58 975 -0.90(-1.11%)
Mar 26, 2021 80.31 81.48 80.01 81.48 500 +2.20(+2.77%)
Mar 25, 2021 78.94 79.28 77.86 79.28 6,794 +0.13(+0.16%)
Mar 24, 2021 80.22 80.70 79.15 79.15 2,236 -1.30(-1.62%)
Mar 23, 2021 80.25 80.49 80.25 80.46 1,510 -0.96(-1.18%)
Mar 22, 2021 80.91 81.95 80.88 81.42 2,575 +1.12(+1.40%)
Mar 19, 2021 80.66 80.66 79.29 80.30 900 +0.60(+0.75%)
Mar 18, 2021 80.99 81.14 79.70 79.70 1,021 -2.57(-3.12%)
Mar 17, 2021 80.57 82.77 80.57 82.27 766 +0.09(+0.11%)
Mar 16, 2021 82.17 82.81 81.90 82.17 1,475 +0.27(+0.34%)
Mar 15, 2021 80.70 81.91 80.70 81.90 3,129 +1.09(+1.35%)
Mar 12, 2021 80.14 80.83 79.85 80.80 10,500 -0.53(-0.66%)
Mar 11, 2021 80.67 81.66 80.67 81.34 2,381 +2.11(+2.66%)
Mar 10, 2021 79.86 79.86 79.08 79.23 4,216 -0.32(-0.40%)
Mar 09, 2021 79.74 79.94 78.56 79.55 6,611 +3.21(+4.21%)
Mar 08, 2021 78.21 78.38 76.33 76.33 6,464 -2.38(-3.02%)
Mar 05, 2021 77.23 78.86 75.59 78.71 26,300 +1.52(+1.97%)
Mar 04, 2021 79.51 79.51 77.19 77.19 3,920 -3.00(-3.74%)
Mar 03, 2021 81.00 82.50 80.18 80.18 1,296 -2.49(-3.01%)
Mar 02, 2021 84.93 84.93 82.68 82.68 1,231 -1.73(-2.04%)
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.