JH Technology Multifactor ETF (NY: JHMT )

75.01 +0.94 (+1.27%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 74.28 74.72 73.42 74.07 2,462 -0.02(-0.03%)
May 18, 2022 75.10 75.10 74.01 74.09 1,203 -3.66(-4.70%)
May 17, 2022 76.17 77.86 76.17 77.75 1,018 +2.36(+3.13%)
May 16, 2022 76.10 76.10 75.39 75.39 4,473 -1.25(-1.62%)
May 13, 2022 76.13 76.88 75.74 76.63 2,496 +3.42(+4.66%)
May 12, 2022 72.36 73.70 71.79 73.22 19,306 +0.23(+0.32%)
May 11, 2022 74.54 75.84 72.98 72.99 5,937 -2.58(-3.42%)
May 10, 2022 76.30 76.52 74.30 75.57 5,873 +1.03(+1.38%)
May 09, 2022 76.72 76.96 74.51 74.54 13,568 -3.54(-4.53%)
May 06, 2022 78.44 78.92 77.77 78.08 11,574 -1.24(-1.56%)
May 05, 2022 80.99 80.99 79.14 79.32 1,307 -4.40(-5.26%)
May 04, 2022 79.99 83.72 79.47 83.72 1,586 +2.71(+3.35%)
May 03, 2022 81.13 81.30 80.58 81.01 1,705 +0.23(+0.29%)
May 02, 2022 79.64 80.77 78.66 80.77 4,500 +1.64(+2.07%)
Apr 29, 2022 81.39 81.39 79.14 79.14 853 -3.17(-3.85%)
Apr 28, 2022 79.82 82.59 79.70 82.30 4,771 +3.16(+4.00%)
Apr 27, 2022 80.52 80.52 78.88 79.14 3,276 -0.30(-0.37%)
Apr 26, 2022 81.80 81.80 79.43 79.43 2,382 -1.72(-2.12%)
Apr 25, 2022 80.50 81.20 80.50 81.15 1,164 +0.30(+0.37%)
Apr 22, 2022 81.87 81.87 80.86 80.86 860 -2.18(-2.62%)
Apr 21, 2022 86.36 86.36 82.82 83.03 3,293 -2.01(-2.36%)
Apr 20, 2022 86.25 86.26 85.03 85.04 2,198 -0.35(-0.41%)
Apr 19, 2022 84.82 85.39 84.82 85.39 531 +2.09(+2.51%)
Apr 18, 2022 83.08 83.50 83.08 83.30 533 +0.14(+0.17%)
Apr 14, 2022 84.47 84.47 83.16 83.16 1,829 -2.23(-2.61%)
Apr 13, 2022 84.65 85.39 84.65 85.39 22,503 +1.50(+1.78%)
Apr 12, 2022 84.89 85.29 83.74 83.89 2,801 -0.33(-0.39%)
Apr 11, 2022 84.63 84.67 84.22 84.22 2,565 -1.51(-1.77%)
Apr 08, 2022 86.51 86.89 85.74 85.74 1,123 -1.60(-1.83%)
Apr 07, 2022 87.13 87.95 86.39 87.34 1,270 +0.52(+0.59%)
Apr 06, 2022 86.85 87.55 86.33 86.82 4,836 -2.42(-2.71%)
Apr 05, 2022 90.02 90.08 89.24 89.24 1,480 -2.85(-3.09%)
Apr 04, 2022 91.78 92.09 91.78 92.09 718 +1.65(+1.82%)
Apr 01, 2022 89.89 90.44 89.89 90.44 373 -0.77(-0.84%)
Mar 31, 2022 91.21 91.21 91.21 91.21 170 -1.07(-1.16%)
Mar 30, 2022 92.18 92.28 92.18 92.28 431 -2.01(-2.13%)
Mar 29, 2022 93.44 94.28 93.44 94.28 1,017 +2.15(+2.33%)
Mar 28, 2022 91.52 92.14 91.05 92.14 2,321 +0.98(+1.08%)
Mar 25, 2022 91.21 91.21 91.00 91.16 563 -0.26(-0.28%)
Mar 24, 2022 89.81 91.41 89.81 91.41 1,520 +2.23(+2.50%)
Mar 23, 2022 89.33 89.73 89.18 89.18 592 -1.63(-1.79%)
Mar 22, 2022 91.13 91.13 90.80 90.80 3,169 +1.30(+1.45%)
Mar 21, 2022 89.84 89.84 88.69 89.50 1,367 -0.32(-0.35%)
Mar 18, 2022 89.50 89.90 89.39 89.82 1,589 +2.19(+2.50%)
Mar 17, 2022 86.56 87.63 86.31 87.63 573 +1.84(+2.15%)
Mar 16, 2022 84.38 85.98 83.41 85.79 2,147 +2.50(+3.00%)
Mar 15, 2022 83.29 83.29 83.29 83.29 298 +2.73(+3.40%)
Mar 14, 2022 82.63 82.63 80.39 80.55 6,183 -2.29(-2.77%)
Mar 11, 2022 83.81 83.81 82.85 82.85 691 -1.59(-1.89%)
Mar 10, 2022 83.68 84.54 83.34 84.44 42,316 -1.38(-1.60%)
Mar 09, 2022 84.61 86.39 84.61 85.81 2,681 +3.06(+3.70%)
Mar 08, 2022 82.12 84.81 82.12 82.76 8,905 -0.10(-0.12%)
Mar 07, 2022 86.48 86.48 82.86 82.86 3,847 -3.54(-4.10%)
Mar 04, 2022 86.46 86.48 85.86 86.40 3,573 -1.72(-1.96%)
Mar 03, 2022 88.06 88.91 87.73 88.12 1,820 -1.67(-1.86%)
Mar 02, 2022 89.79 89.79 89.79 89.79 235 +2.00(+2.28%)
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.