JH Technology Multifactor ETF (NY: JHMT )

102.15 USD +1.37 (+1.36%)
Streaming Delayed Price Updated: 10:48 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 30.76 30.76 30.76 0 -0.28(-0.90%)
Dec 29, 2016 31.01 31.04 31.00 31.04 3,577 -0.04(-0.13%)
Dec 28, 2016 31.19 31.20 31.08 31.08 1,527 -0.36(-1.15%)
Dec 27, 2016 31.30 31.44 31.30 31.44 1,125 +0.27(+0.87%)
Dec 23, 2016 31.17 31.17 31.17 0 -0.16(-0.51%)
Dec 22, 2016 31.50 31.50 31.30 31.33 4,387 -0.16(-0.51%)
Dec 21, 2016 31.49 31.51 31.49 31.49 2,539 -0.01(-0.03%)
Dec 20, 2016 31.46 31.65 31.46 31.50 8,886 +0.12(+0.38%)
Dec 19, 2016 31.27 31.49 31.27 31.38 2,550 +0.18(+0.58%)
Dec 16, 2016 31.47 31.48 31.17 31.20 2,966 -0.27(-0.86%)
Dec 15, 2016 31.56 31.56 31.47 31.47 718 +0.10(+0.32%)
Dec 14, 2016 31.48 31.50 31.30 31.37 6,927 -0.21(-0.66%)
Dec 13, 2016 31.50 31.58 31.50 31.58 316 +0.53(+1.71%)
Dec 12, 2016 31.08 31.11 31.02 31.05 1,615 -0.17(-0.55%)
Dec 09, 2016 31.32 31.32 31.18 31.22 1,703 +0.04(+0.14%)
Dec 08, 2016 31.18 31.18 31.18 31.18 449 +0.46(+1.51%)
Dec 07, 2016 30.49 30.71 30.49 30.71 682 +0.27(+0.88%)
Dec 06, 2016 30.69 30.69 30.36 30.45 3,068 +0.14(+0.45%)
Dec 05, 2016 30.00 30.36 30.00 30.31 4,335 +0.31(+1.03%)
Dec 02, 2016 29.98 30.00 29.80 30.00 2,681 +0.18(+0.60%)
Dec 01, 2016 30.08 30.08 29.82 29.82 154,595 -0.96(-3.12%)
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%)
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.