JH Technology Multifactor ETF (NY: JHMT )

91.13 USD +0.75 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 39.61 39.68 38.40 39.34 19,600 +0.30(+0.77%)
Dec 28, 2018 39.66 39.66 39.00 39.04 3,400 +0.05(+0.13%)
Dec 27, 2018 38.58 38.99 37.80 38.99 7,954 +0.28(+0.73%)
Dec 26, 2018 36.72 38.71 36.72 38.71 11,029 +1.87(+5.07%)
Dec 24, 2018 37.21 37.59 36.84 36.84 24,300 -1.09(-2.87%)
Dec 21, 2018 39.10 39.27 37.93 37.93 4,200 -1.09(-2.79%)
Dec 20, 2018 39.15 39.19 38.90 39.02 2,501 -0.78(-1.96%)
Dec 19, 2018 40.42 40.42 39.67 39.80 954 -0.92(-2.26%)
Dec 18, 2018 40.93 40.93 40.49 40.72 6,835 +0.46(+1.15%)
Dec 17, 2018 41.22 41.23 40.26 40.26 790 -1.11(-2.69%)
Dec 14, 2018 41.90 41.90 41.37 41.37 700 -0.73(-1.73%)
Dec 13, 2018 42.28 42.33 42.01 42.10 3,954 -0.10(-0.25%)
Dec 12, 2018 42.33 42.57 42.20 42.20 1,261 +0.52(+1.24%)
Dec 11, 2018 42.21 42.24 41.69 41.69 25,243 +0.05(+0.13%)
Dec 10, 2018 40.90 41.64 40.84 41.64 1,371 +0.34(+0.81%)
Dec 07, 2018 42.48 42.48 40.98 41.30 3,500 -0.83(-1.97%)
Dec 06, 2018 41.66 42.13 41.16 42.13 4,254 -0.37(-0.87%)
Dec 04, 2018 43.48 43.48 42.47 42.50 10,600 -1.33(-3.04%)
Dec 03, 2018 43.90 43.90 43.71 43.83 2,194 +0.82(+1.91%)
Nov 30, 2018 42.67 43.01 42.67 43.01 700 +0.25(+0.58%)
Nov 29, 2018 42.72 42.76 42.70 42.76 1,047 -0.09(-0.21%)
Nov 28, 2018 42.11 42.85 41.88 42.85 10,520 +1.26(+3.03%)
Nov 27, 2018 41.49 41.76 41.49 41.59 5,784 -0.17(-0.40%)
Nov 26, 2018 41.50 41.76 41.31 41.76 5,750 +0.77(+1.87%)
Nov 23, 2018 41.02 41.04 40.99 40.99 1,600 -0.10(-0.24%)
Nov 21, 2018 41.09 41.09 41.09 0 +0.45(+1.11%)
Nov 20, 2018 40.84 40.92 40.35 40.64 2,024 -0.42(-1.03%)
Nov 19, 2018 42.51 42.80 41.06 41.06 9,572 -1.77(-4.13%)
Nov 16, 2018 42.38 42.83 42.34 42.83 10,200 +0.12(+0.27%)
Nov 15, 2018 41.78 42.88 41.78 42.71 2,415 +0.74(+1.76%)
Nov 14, 2018 42.60 42.60 41.97 41.97 1,355 -0.28(-0.65%)
Nov 13, 2018 42.68 42.68 42.23 42.25 2,603 +0.10(+0.25%)
Nov 12, 2018 42.93 42.93 41.95 42.15 4,307 -1.22(-2.82%)
Nov 09, 2018 44.06 44.06 43.33 43.37 2,300 -0.89(-2.02%)
Nov 08, 2018 44.40 44.43 44.20 44.26 3,653 -0.12(-0.27%)
Nov 07, 2018 43.97 44.38 43.93 44.38 3,306 +1.01(+2.33%)
Nov 06, 2018 43.45 43.45 43.28 43.37 948 +0.15(+0.35%)
Nov 05, 2018 43.52 43.52 42.85 43.22 1,788 -0.16(-0.37%)
Nov 02, 2018 43.59 43.59 43.13 43.38 1,900 -0.21(-0.48%)
Nov 01, 2018 42.99 43.59 42.99 43.59 539 +0.43(+1.00%)
Oct 31, 2018 43.46 43.46 43.02 43.16 5,879 +1.60(+3.85%)
Oct 30, 2018 41.49 41.80 41.47 41.56 5,876 +0.84(+2.06%)
Oct 29, 2018 42.34 42.42 40.72 40.72 3,979 -1.06(-2.54%)
Oct 26, 2018 41.56 42.62 41.56 41.78 3,900 -1.06(-2.47%)
Oct 25, 2018 42.35 42.97 42.35 42.84 2,106 +0.38(+0.89%)
Oct 24, 2018 43.72 43.72 42.46 42.46 3,746 -1.37(-3.12%)
Oct 23, 2018 43.04 43.83 42.86 43.83 2,673 -0.08(-0.18%)
Oct 22, 2018 43.54 44.08 43.54 43.91 3,306 +0.15(+0.34%)
Oct 19, 2018 44.41 44.41 43.58 43.76 2,400 -0.28(-0.64%)
Oct 18, 2018 45.02 45.02 43.95 44.04 5,595 -0.97(-2.16%)
Oct 17, 2018 45.39 45.39 44.77 45.01 6,170 -0.21(-0.46%)
Oct 16, 2018 44.68 45.22 44.63 45.22 10,580 +1.40(+3.19%)
Oct 15, 2018 44.07 44.21 43.81 43.82 3,611 -0.42(-0.95%)
Oct 12, 2018 44.34 44.34 43.63 44.24 17,900 +0.82(+1.89%)
Oct 11, 2018 44.10 44.23 43.25 43.42 15,087 -0.39(-0.88%)
Oct 10, 2018 45.01 45.01 43.81 43.81 18,793 -1.75(-3.84%)
Oct 09, 2018 45.73 45.75 45.40 45.56 3,469 -0.14(-0.32%)
Oct 08, 2018 46.23 46.23 45.18 45.70 25,220 -0.67(-1.44%)
Oct 05, 2018 46.69 46.69 45.82 46.37 21,000 -0.34(-0.72%)
Oct 04, 2018 47.45 47.45 46.71 46.71 4,511 -0.95(-2.00%)
Oct 03, 2018 47.66 47.85 47.66 47.66 5,110 -0.01(-0.02%)
Oct 02, 2018 47.57 47.75 47.57 47.67 2,319 +0.03(+0.06%)
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.