JH Technology Multifactor ETF (NY: JHMT )

102.97 USD +3.88 (+3.92%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 27.45 27.48 27.37 27.37 1,911 -0.01(-0.04%)
May 27, 2016 27.34 27.38 27.38 27.38 7,300 +0.22(+0.81%)
May 25, 2016 27.09 27.21 27.09 27.16 66 +0.73(+2.76%)
May 23, 2016 26.43 26.43 26.43 26.43 119 +0.13(+0.50%)
May 20, 2016 26.30 26.30 26.30 26.30 581 +0.44(+1.70%)
May 19, 2016 26.00 26.00 25.69 25.86 1,636 -0.09(-0.35%)
May 18, 2016 26.01 26.09 25.95 25.95 1,167 -0.09(-0.35%)
May 17, 2016 26.02 26.04 26.02 26.04 448 -0.09(-0.34%)
May 16, 2016 25.91 26.19 25.91 26.13 3,763 +0.36(+1.41%)
May 13, 2016 25.90 25.91 25.74 25.77 1,669 -0.03(-0.10%)
May 12, 2016 25.78 25.79 25.64 25.79 1,123 -0.16(-0.64%)
May 11, 2016 26.07 26.07 25.95 25.96 1,836 -0.00(-0.00%)
May 10, 2016 25.88 25.98 25.88 25.96 3,037 +0.21(+0.80%)
May 09, 2016 25.70 25.76 25.70 25.75 3,055 +0.14(+0.57%)
May 06, 2016 25.51 25.66 25.51 25.61 666 +0.09(+0.35%)
May 05, 2016 25.52 25.52 25.52 25.52 550 +0.01(+0.04%)
May 04, 2016 25.51 25.51 25.51 25.51 396 -0.26(-1.01%)
May 03, 2016 25.76 25.77 25.60 25.77 641 -0.11(-0.43%)
May 02, 2016 25.88 25.88 25.88 25.88 1,000 +0.12(+0.47%)
Apr 29, 2016 26.03 26.03 25.76 25.76 1,822 -0.51(-1.93%)
Apr 28, 2016 26.69 26.76 26.27 26.27 3,715 -0.42(-1.57%)
Apr 27, 2016 26.52 26.69 26.50 26.69 735 +0.04(+0.13%)
Apr 26, 2016 26.74 26.74 26.65 26.65 868 -0.09(-0.32%)
Apr 22, 2016 26.83 26.83 26.74 26.74 88 -0.21(-0.79%)
Apr 21, 2016 27.01 27.01 26.95 26.95 1,125 -0.05(-0.19%)
Apr 20, 2016 27.00 27.00 27.00 27.00 1,031 +0.25(+0.94%)
Apr 19, 2016 26.92 26.92 26.69 26.75 1,452 -0.21(-0.77%)
Apr 18, 2016 26.79 26.96 26.79 26.96 3,035 +0.10(+0.37%)
Apr 15, 2016 26.92 26.92 26.80 26.86 866 -0.08(-0.30%)
Apr 14, 2016 27.12 27.12 26.93 26.94 1,516 +0.33(+1.24%)
Apr 12, 2016 26.65 26.65 26.61 26.61 130 -0.04(-0.15%)
Apr 11, 2016 26.99 26.99 26.65 26.65 2,773 -0.07(-0.27%)
Apr 07, 2016 26.86 26.86 26.71 26.72 201 -0.28(-1.03%)
Apr 06, 2016 26.74 27.00 26.74 27.00 606 +0.27(+1.01%)
Apr 05, 2016 26.70 26.90 26.70 26.73 2,271 -0.37(-1.37%)
Apr 04, 2016 27.10 27.10 27.10 27.10 101 -0.10(-0.36%)
Apr 01, 2016 27.09 27.20 27.09 27.20 1,514 +0.15(+0.55%)
Mar 31, 2016 27.15 27.15 27.05 27.05 1,238 -0.04(-0.13%)
Mar 30, 2016 27.16 27.16 27.05 27.09 1,643 +0.21(+0.76%)
Mar 29, 2016 26.44 26.88 26.44 26.88 1,243 +0.42(+1.59%)
Mar 28, 2016 26.41 26.49 26.41 26.46 1,933 -0.04(-0.15%)
Mar 24, 2016 26.37 26.50 26.50 26.50 1,700 -0.01(-0.04%)
Mar 23, 2016 26.69 26.69 26.50 26.51 1,371 -0.33(-1.22%)
Mar 22, 2016 26.62 26.84 26.62 26.84 480 +0.15(+0.55%)
Mar 21, 2016 26.71 26.71 26.68 26.69 1,541 +0.25(+0.95%)
Mar 17, 2016 26.44 26.44 26.44 26.44 24 +0.31(+1.17%)
Mar 16, 2016 26.07 26.14 26.07 26.14 261 -0.04(-0.13%)
Mar 14, 2016 26.16 26.17 26.15 26.17 10 +0.06(+0.23%)
Mar 11, 2016 26.01 26.11 26.00 26.11 1,698 +0.65(+2.56%)
Mar 10, 2016 25.45 25.46 25.45 25.46 200 -0.24(-0.94%)
Mar 09, 2016 25.65 25.73 25.65 25.70 1,872 +0.16(+0.62%)
Mar 08, 2016 25.62 25.65 25.53 25.54 3,035 -0.27(-1.06%)
Mar 04, 2016 25.81 25.82 25.81 25.82 29 +0.19(+0.76%)
Mar 03, 2016 25.49 25.64 25.49 25.62 1,611 +0.12(+0.47%)
Mar 02, 2016 25.50 25.50 25.50 25.50 450 -0.05(-0.19%)
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.