JH Technology Multifactor ETF (NY: JHMT )

100.47 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 74.26 74.46 73.86 74.46 387 +0.25(+0.34%)
Nov 27, 2020 73.99 74.29 73.99 74.20 1,300 +0.93(+1.27%)
Nov 25, 2020 73.45 73.45 73.08 73.27 800 +0.27(+0.37%)
Nov 24, 2020 73.05 73.11 72.94 73.00 2,248 +0.53(+0.73%)
Nov 23, 2020 71.98 72.47 71.98 72.47 2,810 +0.55(+0.77%)
Nov 20, 2020 71.96 72.28 71.92 71.92 600 -0.16(-0.22%)
Nov 19, 2020 70.77 72.07 70.77 72.07 605 +1.05(+1.48%)
Nov 18, 2020 71.68 71.74 71.02 71.02 3,929 -0.53(-0.74%)
Nov 17, 2020 70.95 71.81 70.95 71.56 3,546 +0.08(+0.11%)
Nov 16, 2020 71.70 71.70 71.28 71.48 2,277 +0.74(+1.05%)
Nov 13, 2020 70.65 70.74 70.38 70.74 1,000 +0.84(+1.20%)
Nov 12, 2020 70.93 70.93 69.90 69.90 1,983 -0.74(-1.05%)
Nov 11, 2020 70.13 70.70 70.13 70.64 1,628 +1.85(+2.69%)
Nov 10, 2020 69.65 69.65 68.64 68.79 7,061 -1.86(-2.63%)
Nov 09, 2020 72.62 73.12 70.65 70.65 2,700 -0.74(-1.04%)
Nov 06, 2020 71.16 71.39 71.16 71.39 300 +0.73(+1.04%)
Nov 05, 2020 69.89 70.66 69.89 70.66 1,633 +2.20(+3.21%)
Nov 04, 2020 68.60 68.68 68.46 68.46 1,982 +2.46(+3.72%)
Nov 03, 2020 65.38 66.39 65.35 66.00 2,780 +1.29(+1.99%)
Nov 02, 2020 65.03 65.36 64.52 64.71 761 +0.28(+0.44%)
Oct 30, 2020 64.91 64.91 64.16 64.43 1,100 -1.68(-2.54%)
Oct 29, 2020 65.18 66.17 65.18 66.11 2,132 +1.19(+1.83%)
Oct 28, 2020 64.97 65.44 64.92 64.92 1,202 -2.33(-3.46%)
Oct 27, 2020 67.86 67.86 67.04 67.25 1,170 -0.07(-0.11%)
Oct 26, 2020 68.06 68.39 66.70 67.32 3,041 -1.51(-2.19%)
Oct 23, 2020 68.55 68.83 68.45 68.83 600 +0.00(+0.00%)
Oct 22, 2020 69.26 69.26 68.35 68.82 3,243 -0.20(-0.28%)
Oct 21, 2020 69.02 69.02 69.02 69.02 446 -0.54(-0.78%)
Oct 20, 2020 69.82 70.01 69.56 69.56 1,752 -0.04(-0.05%)
Oct 19, 2020 70.49 70.49 69.60 69.60 533 -0.79(-1.12%)
Oct 16, 2020 71.22 71.22 70.39 70.39 1,900 -0.02(-0.03%)
Oct 15, 2020 69.74 70.41 69.18 70.41 563 -0.23(-0.33%)
Oct 14, 2020 70.76 70.93 70.64 70.64 774 -0.38(-0.53%)
Oct 13, 2020 71.61 71.61 70.96 71.02 3,510 -0.03(-0.04%)
Oct 12, 2020 70.99 71.05 70.48 71.05 1,228 +1.23(+1.76%)
Oct 09, 2020 69.64 69.87 69.64 69.82 2,300 +1.02(+1.48%)
Oct 08, 2020 68.72 68.80 68.72 68.80 1,462 +0.47(+0.69%)
Oct 07, 2020 68.03 68.34 68.01 68.34 2,205 +1.55(+2.33%)
Oct 06, 2020 67.37 67.37 66.78 66.78 1,192 -0.45(-0.67%)
Oct 05, 2020 66.67 67.24 66.67 67.23 1,549 +1.41(+2.14%)
Oct 02, 2020 66.57 66.57 65.82 65.82 700 -1.02(-1.53%)
Oct 01, 2020 66.88 66.88 66.60 66.84 1,671 +0.80(+1.21%)
Sep 30, 2020 66.27 66.53 65.97 66.04 2,931 +0.32(+0.49%)
Sep 29, 2020 65.75 65.91 65.61 65.72 2,306 +0.10(+0.15%)
Sep 28, 2020 65.38 65.70 65.25 65.62 2,242 +1.21(+1.88%)
Sep 25, 2020 64.42 64.42 64.42 64.42 300 +1.33(+2.12%)
Sep 24, 2020 63.79 63.79 63.08 63.08 1,908 +0.26(+0.42%)
Sep 23, 2020 64.33 64.33 62.82 62.82 1,545 -1.72(-2.67%)
Sep 22, 2020 64.35 64.54 63.19 64.54 4,794 +1.00(+1.58%)
Sep 21, 2020 62.03 63.54 62.03 63.54 2,613 +0.11(+0.18%)
Sep 18, 2020 64.17 64.17 62.79 63.42 2,800 -0.66(-1.02%)
Sep 17, 2020 63.20 64.08 63.20 64.08 884 -0.35(-0.54%)
Sep 16, 2020 64.94 65.26 64.43 64.43 5,051 -0.60(-0.93%)
Sep 15, 2020 65.28 65.28 64.99 65.03 3,634 +0.71(+1.10%)
Sep 14, 2020 64.34 64.34 64.12 64.33 1,873 +1.31(+2.08%)
Sep 11, 2020 64.04 64.04 62.83 63.02 1,600 -0.34(-0.54%)
Sep 10, 2020 64.68 64.68 63.36 63.36 5,444 -1.19(-1.85%)
Sep 09, 2020 63.91 64.71 63.61 64.55 4,381 +1.70(+2.71%)
Sep 08, 2020 63.74 64.27 62.85 62.85 5,665 -2.60(-3.98%)
Sep 04, 2020 66.35 66.35 63.77 65.46 4,800 -0.94(-1.42%)
Sep 03, 2020 68.45 68.76 66.13 66.40 6,087 -4.09(-5.80%)
Sep 02, 2020 70.28 70.54 69.37 70.49 8,426 +1.16(+1.67%)
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.