JH Technology Multifactor ETF (NY: JHMT )

102.96 USD +3.87 (+3.90%)
Streaming Delayed Price Updated: 11:13 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 30.80 30.80 30.76 30.78 2,800 -0.29(-0.94%)
Nov 29, 2016 31.09 31.09 31.06 31.07 552 -0.02(-0.06%)
Nov 28, 2016 31.00 31.09 31.00 31.09 1,507 +0.06(+0.19%)
Nov 25, 2016 31.06 31.06 30.92 31.03 6,855 +0.20(+0.66%)
Nov 23, 2016 30.83 30.83 30.83 0 -0.15(-0.50%)
Nov 22, 2016 30.98 31.00 30.93 30.98 5,782 +0.12(+0.39%)
Nov 21, 2016 30.68 30.91 30.68 30.86 6,262 +0.17(+0.57%)
Nov 18, 2016 30.81 30.81 30.69 30.69 1,041 -0.03(-0.09%)
Nov 17, 2016 30.55 30.74 30.53 30.71 4,257 +0.24(+0.80%)
Nov 16, 2016 30.34 30.47 30.34 30.47 3,947 +0.12(+0.38%)
Nov 15, 2016 30.19 30.39 30.12 30.35 2,952 +0.37(+1.25%)
Nov 14, 2016 30.22 30.22 29.95 29.98 2,373 -0.16(-0.54%)
Nov 11, 2016 30.13 30.14 30.13 30.14 4,855 +0.13(+0.42%)
Nov 10, 2016 30.48 30.48 29.76 30.02 1,670 -0.25(-0.83%)
Nov 09, 2016 30.27 29.67 30.27 10,588 +0.02(+0.06%)
Nov 08, 2016 30.13 30.33 30.13 30.25 1,351 +0.29(+0.97%)
Nov 07, 2016 29.97 29.97 29.86 29.96 1,080 +0.47(+1.59%)
Nov 04, 2016 29.37 29.62 29.35 29.49 1,850 -0.03(-0.10%)
Nov 03, 2016 29.64 29.64 29.52 29.52 792 -0.18(-0.60%)
Nov 02, 2016 29.98 29.98 29.57 29.70 3,994 -0.07(-0.24%)
Nov 01, 2016 30.05 30.06 29.77 29.77 128,709 -0.39(-1.29%)
Oct 31, 2016 30.14 30.16 30.13 30.16 1,594 +0.16(+0.53%)
Oct 28, 2016 30.33 30.37 30.00 30.00 1,089 -0.40(-1.32%)
Oct 27, 2016 30.39 30.40 30.39 30.40 1,215 +0.20(+0.66%)
Oct 26, 2016 30.15 30.33 30.14 30.20 3,047 +0.02(+0.08%)
Oct 25, 2016 30.29 30.29 30.18 30.18 1,425 -0.11(-0.38%)
Oct 24, 2016 30.27 30.32 30.27 30.29 1,288 +0.32(+1.07%)
Oct 20, 2016 29.98 29.98 29.87 29.97 20 -0.04(-0.12%)
Oct 19, 2016 30.01 30.04 30.00 30.00 1,935 -0.05(-0.18%)
Oct 18, 2016 30.05 30.15 30.03 30.06 2,158 +0.18(+0.60%)
Oct 17, 2016 29.88 29.88 29.88 29.88 343 -0.26(-0.86%)
Oct 14, 2016 30.14 30.14 30.14 30.14 642 +0.24(+0.80%)
Oct 13, 2016 29.64 29.90 29.64 29.90 2,300 -0.12(-0.40%)
Oct 12, 2016 29.95 30.02 29.95 30.02 215 +0.04(+0.13%)
Oct 11, 2016 30.44 30.44 29.97 29.98 2,232 -0.54(-1.77%)
Oct 07, 2016 30.54 30.54 30.46 30.52 1 +0.16(+0.51%)
Oct 04, 2016 30.41 30.36 30.36 30.36 500 -0.09(-0.28%)
Oct 03, 2016 30.50 30.50 30.43 30.45 506 -0.12(-0.39%)
Sep 30, 2016 30.58 30.59 30.48 30.57 609 +0.18(+0.59%)
Sep 29, 2016 30.42 30.45 30.39 30.39 906 +0.42(+1.40%)
Sep 28, 2016 29.97 29.97 29.97 29.97 0 +0.00(+0.00%)
Sep 27, 2016 29.97 29.97 29.97 29.97 112 +0.00(+0.00%)
Sep 26, 2016 30.23 30.23 29.97 29.97 401 -0.29(-0.96%)
Sep 23, 2016 30.34 30.35 30.26 30.26 539 -0.24(-0.79%)
Sep 22, 2016 30.50 30.50 30.50 30.50 233 +0.53(+1.78%)
Sep 20, 2016 29.96 29.96 29.96 29.97 248 +0.12(+0.39%)
Sep 16, 2016 29.85 29.85 29.85 29.85 134 -0.15(-0.50%)
Sep 15, 2016 29.66 30.00 29.66 30.00 1,093 +0.39(+1.32%)
Sep 14, 2016 29.50 29.67 29.50 29.61 720 +0.13(+0.45%)
Sep 13, 2016 29.48 29.48 29.48 29.48 305 -0.00(-0.01%)
Sep 12, 2016 29.48 29.48 29.48 29.48 410 +0.03(+0.11%)
Sep 09, 2016 29.45 29.45 29.45 29.45 220 -0.69(-2.30%)
Sep 08, 2016 30.14 30.14 30.14 30.14 200 -0.02(-0.05%)
Sep 07, 2016 30.24 30.24 30.16 30.16 1,304 +0.02(+0.05%)
Sep 06, 2016 30.16 30.16 30.13 30.14 1,314 +0.03(+0.08%)
Sep 02, 2016 30.11 30.11 30.11 30.11 500 +0.29(+0.99%)
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.