JH Healthcare Multifactor ETF (NY: JHMH )

46.82 USD +0.45 (+0.97%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 46.96 46.96 46.78 46.82 2,044 +0.45(+0.97%)
May 06, 2021 46.24 46.37 45.90 46.37 1,866 -0.08(-0.17%)
May 05, 2021 46.63 46.72 46.37 46.45 1,578 -0.11(-0.24%)
May 04, 2021 46.55 46.56 46.38 46.56 1,690 -0.07(-0.15%)
May 03, 2021 46.72 46.72 46.63 46.63 563 +0.28(+0.60%)
Apr 30, 2021 46.60 46.60 46.35 46.35 2,400 -0.18(-0.38%)
Apr 29, 2021 46.92 46.92 46.34 46.53 7,455 -0.32(-0.69%)
Apr 28, 2021 46.85 46.85 46.84 46.85 367 -0.10(-0.21%)
Apr 27, 2021 46.96 46.96 46.95 46.95 126 -0.28(-0.60%)
Apr 26, 2021 47.22 47.23 47.22 47.23 627 +0.11(+0.23%)
Apr 23, 2021 47.22 47.22 47.12 47.12 600 +0.40(+0.86%)
Apr 22, 2021 46.76 47.05 46.72 46.72 2,402 -0.20(-0.43%)
Apr 21, 2021 46.81 46.92 46.81 46.92 1,266 +0.62(+1.33%)
Apr 20, 2021 46.01 46.31 46.01 46.30 4,058 +0.11(+0.25%)
Apr 19, 2021 46.25 46.25 46.13 46.19 1,306 -0.19(-0.40%)
Apr 16, 2021 46.26 46.38 46.26 46.38 400 +0.28(+0.61%)
Apr 15, 2021 46.00 46.18 45.98 46.09 815 +0.71(+1.58%)
Apr 14, 2021 45.53 45.53 45.38 45.38 967 +0.14(+0.31%)
Apr 13, 2021 45.15 45.25 45.03 45.24 1,396 +0.32(+0.72%)
Apr 12, 2021 44.81 44.93 44.81 44.92 580 -0.02(-0.04%)
Apr 09, 2021 44.63 44.93 44.63 44.93 600 +0.45(+1.02%)
Apr 08, 2021 44.54 44.62 44.48 44.48 793 +0.17(+0.37%)
Apr 07, 2021 44.39 44.54 44.32 44.32 1,469 -0.25(-0.57%)
Apr 06, 2021 44.63 44.85 44.57 44.57 2,021 -0.10(-0.22%)
Apr 05, 2021 44.62 44.72 44.56 44.67 1,704 +0.25(+0.57%)
Apr 01, 2021 44.58 44.62 44.37 44.41 5,700 -0.07(-0.15%)
Mar 31, 2021 44.33 44.58 44.33 44.48 581 +0.37(+0.85%)
Mar 30, 2021 44.22 44.22 44.11 44.11 3,464 -0.29(-0.66%)
Mar 29, 2021 44.15 44.43 44.15 44.40 2,813 -0.02(-0.05%)
Mar 26, 2021 43.91 44.42 43.86 44.42 4,100 +0.67(+1.54%)
Mar 25, 2021 43.09 43.75 43.09 43.75 2,030 +0.19(+0.43%)
Mar 24, 2021 43.88 43.88 43.56 43.56 890 -0.18(-0.42%)
Mar 23, 2021 43.99 44.04 43.71 43.74 3,010 -0.63(-1.41%)
Mar 22, 2021 43.90 44.37 43.90 44.37 5,392 +0.42(+0.96%)
Mar 19, 2021 43.55 43.97 43.55 43.95 4,900 +0.25(+0.56%)
Mar 18, 2021 43.88 44.14 43.70 43.70 3,447 -0.30(-0.68%)
Mar 17, 2021 43.75 44.10 43.71 44.00 4,926 -0.14(-0.32%)
Mar 16, 2021 44.30 44.32 44.14 44.14 1,393 -0.11(-0.25%)
Mar 15, 2021 43.88 44.25 43.88 44.25 1,398 +0.45(+1.02%)
Mar 12, 2021 43.72 43.80 43.72 43.80 300 +0.13(+0.29%)
Mar 11, 2021 43.63 43.79 43.63 43.68 809 +0.23(+0.53%)
Mar 10, 2021 43.52 43.80 43.42 43.45 2,975 +0.17(+0.38%)
Mar 09, 2021 43.45 43.56 43.24 43.28 1,694 +0.46(+1.07%)
Mar 08, 2021 43.18 43.18 42.82 42.82 1,163 -0.20(-0.46%)
Mar 05, 2021 42.22 43.02 41.99 43.02 1,900 +0.94(+2.24%)
Mar 04, 2021 42.80 42.80 41.40 42.07 43,117 -0.77(-1.80%)
Mar 03, 2021 43.00 43.00 42.85 42.85 3,845 -0.87(-2.00%)
Mar 02, 2021 43.74 43.91 43.72 43.72 869 -0.16(-0.37%)
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.