Recent Quotes
My Watchlist
Indicators
Local Stocks
Buffalo Local Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JH Technology Multifactor ETF (NY: JHMT )

74.71 +2.98 (+4.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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 25.73 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 +0.30(+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%)
Mar 01, 2016 25.51 25.55 25.51 25.55 601 +0.66(+2.65%)
Feb 29, 2016 24.89 24.89 24.89 24.89 109 -0.12(-0.50%)
Feb 26, 2016 25.05 25.05 25.02 25.02 625 +0.45(+1.81%)
Feb 24, 2016 24.18 24.57 24.12 24.57 3 +0.13(+0.54%)
Feb 23, 2016 24.57 24.57 24.44 24.44 1,701 -0.43(-1.73%)
Feb 22, 2016 24.87 24.87 24.87 24.87 325 +0.28(+1.14%)
Feb 18, 2016 24.64 24.64 24.59 24.59 18 +0.13(+0.52%)
Feb 17, 2016 24.46 24.46 24.46 24.46 614 +0.85(+3.61%)
Feb 16, 2016 23.50 23.61 23.50 23.61 218 +0.45(+1.94%)
Feb 12, 2016 23.19 23.16 23.16 23.16 200 +0.21(+0.92%)
Feb 11, 2016 22.83 22.95 22.83 22.95 523 +0.02(+0.09%)
Feb 09, 2016 22.98 22.98 22.90 22.93 22 -1.33(-5.48%)
Feb 05, 2016 24.26 24.26 24.26 24.26 174 -0.10(-0.43%)
Feb 04, 2016 24.29 24.48 24.29 24.36 749 +0.00(+0.02%)
Feb 03, 2016 24.45 24.45 24.32 24.36 457 -0.07(-0.29%)
Feb 02, 2016 24.71 24.71 24.43 24.43 738 -0.61(-2.45%)
Feb 01, 2016 24.83 25.04 24.78 25.04 1,045 +0.18(+0.74%)
Jan 29, 2016 24.36 24.86 24.36 24.86 4,402 +0.70(+2.89%)
Jan 28, 2016 24.16 24.16 24.16 24.16 100 -0.08(-0.33%)
Jan 27, 2016 24.47 24.47 24.24 24.24 400 -0.16(-0.67%)
Jan 26, 2016 24.41 24.41 24.41 24.41 1,500 +0.24(+0.98%)
Jan 25, 2016 24.34 24.34 24.15 24.17 1,411 -0.43(-1.75%)
Jan 22, 2016 24.52 24.60 24.48 24.60 842 +0.48(+1.99%)
Jan 21, 2016 23.90 24.12 23.90 24.12 1,604 -0.01(-0.04%)
Jan 19, 2016 24.55 24.55 23.95 24.13 10 -0.09(-0.37%)
Jan 15, 2016 24.54 24.22 24.22 24.22 16,000 -0.76(-3.04%)
Jan 14, 2016 25.00 25.00 24.96 24.98 11,302 +0.45(+1.83%)
Jan 13, 2016 24.61 24.61 24.53 24.53 355 -0.50(-2.00%)
Jan 12, 2016 25.24 25.24 25.03 25.03 1,736 +0.39(+1.56%)
Jan 11, 2016 24.90 24.90 24.64 24.64 1,826 -0.48(-1.89%)
Jan 08, 2016 24.99 25.12 24.97 25.12 3,177 -1.26(-4.78%)
Jan 05, 2016 26.50 26.38 26.38 26.38 1,300 +0.03(+0.11%)
Jan 04, 2016 26.38 26.38 26.30 26.35 1,442 -0.96(-3.53%)
Dec 30, 2015 27.31 27.31 27.31 27.31 300 -0.10(-0.35%)
Dec 29, 2015 27.32 27.41 27.32 27.41 3,416 +0.41(+1.52%)
Dec 28, 2015 27.00 27.00 27.00 27.00 550 -0.09(-0.33%)
Dec 24, 2015 27.11 27.09 27.09 27.09 1,800 -0.01(-0.04%)
Dec 23, 2015 27.10 27.10 27.10 27.10 450 +0.15(+0.56%)
Dec 22, 2015 26.82 26.95 26.75 26.95 4,610 +0.18(+0.67%)
Dec 21, 2015 26.57 26.77 26.57 26.77 600 -0.13(-0.48%)
Dec 18, 2015 26.86 26.92 26.86 26.90 1,730 -0.15(-0.55%)
Dec 17, 2015 27.37 27.37 27.05 27.05 787 -0.32(-1.15%)
Dec 16, 2015 27.07 27.37 27.07 27.37 1,000 +0.31(+1.13%)
Dec 15, 2015 27.06 27.06 27.06 27.06 702 +0.46(+1.71%)
Dec 14, 2015 26.76 26.76 26.60 26.60 2,435 -0.30(-1.10%)
Dec 11, 2015 26.95 26.98 26.90 26.90 437 -0.40(-1.47%)
Dec 10, 2015 27.44 27.44 27.18 27.30 4,716 +0.20(+0.74%)
Dec 09, 2015 27.52 27.61 27.06 27.10 14,100 -0.44(-1.60%)
Dec 08, 2015 27.46 27.56 27.46 27.54 8,705 -0.06(-0.22%)
Dec 07, 2015 27.71 27.71 27.53 27.60 4,395 +0.35(+1.28%)
Dec 04, 2015 27.25 27.25 27.25 27.25 205 -0.35(-1.27%)
Dec 03, 2015 27.60 27.60 27.60 27.60 213 -0.28(-1.00%)
Dec 02, 2015 27.88 27.88 27.88 27.88 4,515 +0.10(+0.37%)
Dec 01, 2015 27.74 27.78 27.74 27.78 913 +0.26(+0.94%)
Nov 30, 2015 27.52 27.52 27.52 27.52 340 +0.10(+0.37%)
Nov 25, 2015 27.42 27.43 27.42 27.42 13 +0.01(+0.03%)
Nov 24, 2015 27.27 27.51 27.11 27.41 2,925 -0.02(-0.07%)
Nov 23, 2015 27.47 27.47 27.43 27.43 357 -0.07(-0.25%)
Nov 20, 2015 27.55 27.55 27.41 27.50 1,270 +0.14(+0.51%)
Nov 19, 2015 27.31 27.36 27.31 27.36 620 +0.50(+1.86%)
Nov 18, 2015 26.86 26.86 26.86 26.86 1,000 -0.15(-0.56%)
Nov 17, 2015 26.68 27.01 26.68 27.01 1,860 +0.53(+2.00%)
Nov 16, 2015 26.50 26.50 26.48 26.48 5,858 -0.06(-0.22%)
Nov 13, 2015 26.54 26.54 26.54 26.54 100 -0.33(-1.23%)
Nov 12, 2015 27.12 27.12 26.87 26.87 1,600 -0.32(-1.19%)
Nov 11, 2015 27.18 27.19 27.18 27.19 400 +0.02(+0.09%)
Nov 10, 2015 27.17 27.17 27.17 27.17 704 -0.29(-1.06%)
Nov 09, 2015 27.46 27.46 27.46 27.46 16,193 -0.25(-0.91%)
Nov 06, 2015 27.69 27.75 27.69 27.71 20,577 +0.18(+0.66%)
Nov 05, 2015 27.67 27.69 27.51 27.53 22,881 -0.19(-0.69%)
Nov 04, 2015 27.71 27.75 27.69 27.72 22,775 -0.06(-0.22%)
Nov 03, 2015 27.55 27.78 27.54 27.78 20,751 +0.23(+0.83%)
Nov 02, 2015 27.46 27.57 27.46 27.55 22,592 +0.23(+0.84%)
Oct 30, 2015 27.38 27.40 27.32 27.32 21,460 -0.07(-0.26%)
Oct 29, 2015 27.39 27.39 27.39 27.39 20,000 -0.12(-0.44%)
Oct 28, 2015 27.37 27.51 27.35 27.51 24,250 +0.26(+0.95%)
Oct 27, 2015 27.28 27.28 27.25 27.25 20,117 -0.10(-0.37%)
Oct 26, 2015 27.70 27.70 27.34 27.35 21,251 -0.24(-0.87%)
Oct 23, 2015 27.59 27.59 27.59 27.59 20,000 +0.60(+2.22%)
Oct 22, 2015 27.06 27.06 26.99 26.99 20,500 +0.49(+1.85%)
Oct 21, 2015 26.61 26.61 26.50 26.50 20,762 -0.12(-0.45%)
Oct 20, 2015 26.62 26.62 26.62 26.62 20,000 -0.08(-0.28%)
Oct 19, 2015 26.61 26.70 26.61 26.70 20,798 +0.06(+0.21%)
Oct 16, 2015 26.61 26.64 26.61 26.64 20,150 +0.06(+0.23%)
Oct 15, 2015 26.58 26.58 26.58 26.58 20,000 +0.20(+0.76%)
Oct 14, 2015 26.38 26.38 26.38 26.38 20,000 +0.06(+0.23%)
Oct 13, 2015 26.46 26.46 26.32 26.32 40,111 -0.11(-0.42%)
Oct 12, 2015 26.43 26.43 26.43 26.43 20,037 +0.03(+0.11%)
Oct 09, 2015 26.39 26.40 26.38 26.40 40,480 +0.08(+0.30%)
Oct 08, 2015 26.32 26.32 26.32 26.32 20,000 +0.18(+0.69%)
Oct 07, 2015 26.14 26.14 26.14 26.14 20,000 +0.19(+0.73%)
Oct 06, 2015 25.95 25.95 25.95 25.95 20,020 +0.03(+0.12%)
Oct 05, 2015 25.92 25.92 25.92 25.92 20,000 +0.60(+2.37%)
Oct 02, 2015 25.32 25.32 25.32 25.32 40,000 +0.42(+1.69%)
Oct 01, 2015 24.90 24.90 24.90 24.90 40,000 -0.11(-0.44%)
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.