JH Technology Multifactor ETF (NY: JHMT )

93.30 USD +0.29 (+0.31%)
Streaming Delayed Price Updated: 12:43 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 45.87 45.90 45.51 45.59 8,597 -0.14(-0.30%)
May 30, 2018 45.67 45.84 45.59 45.73 6,410 +0.40(+0.88%)
May 29, 2018 45.22 45.51 45.14 45.33 3,838 -0.22(-0.49%)
May 25, 2018 45.55 45.55 45.55 0 -0.08(-0.18%)
May 24, 2018 45.52 45.63 45.13 45.63 2,403 +0.14(+0.31%)
May 23, 2018 45.00 45.49 45.00 45.49 5,273 +0.16(+0.35%)
May 22, 2018 45.59 45.59 45.30 45.33 8,944 +0.09(+0.20%)
May 21, 2018 45.52 45.56 45.14 45.24 1,916 +0.14(+0.30%)
May 18, 2018 45.07 45.11 44.94 45.10 5,829 -0.03(-0.08%)
May 17, 2018 45.27 45.47 45.02 45.14 8,342 -0.25(-0.55%)
May 16, 2018 45.35 45.42 45.35 45.39 2,123 +0.39(+0.86%)
May 15, 2018 44.99 45.00 44.90 45.00 4,979 -0.43(-0.95%)
May 14, 2018 45.81 45.81 45.38 45.43 3,223 -0.01(-0.02%)
May 11, 2018 45.47 45.47 45.37 45.44 7,086 -0.13(-0.28%)
May 10, 2018 45.49 45.71 45.49 45.57 5,682 +0.44(+0.97%)
May 09, 2018 44.67 45.20 44.67 45.13 12,239 +0.76(+1.71%)
May 08, 2018 44.16 44.38 44.16 44.37 1,791 +0.21(+0.47%)
May 07, 2018 44.22 44.39 44.16 44.16 13,934 +0.23(+0.53%)
May 04, 2018 42.89 43.98 42.89 43.93 1,444 +0.70(+1.61%)
May 03, 2018 42.51 43.23 42.46 43.23 3,324 -0.04(-0.09%)
May 02, 2018 43.19 43.42 43.19 43.27 795 +0.14(+0.32%)
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.