JH Technology Multifactor ETF (NY: JHMT )

94.26 USD -0.85 (-0.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 43.41 43.41 43.41 0 +0.90(+2.13%)
Mar 28, 2018 42.93 43.04 42.36 42.51 6,131 -0.63(-1.46%)
Mar 27, 2018 44.61 44.63 43.14 43.14 13,203 -1.30(-2.93%)
Mar 26, 2018 43.75 44.47 43.52 44.44 36,429 +1.66(+3.88%)
Mar 23, 2018 43.84 43.98 42.78 42.78 21,867 -1.53(-3.45%)
Mar 22, 2018 44.77 45.16 44.31 44.31 3,922 -1.07(-2.36%)
Mar 21, 2018 45.30 45.58 45.29 45.38 9,935 -0.05(-0.11%)
Mar 20, 2018 45.30 45.43 45.23 45.43 8,648 +0.18(+0.39%)
Mar 19, 2018 46.04 46.04 44.99 45.25 9,783 -0.92(-1.98%)
Mar 16, 2018 46.12 46.20 46.12 46.17 773 +0.00(+0.00%)
Mar 15, 2018 46.18 46.35 46.07 46.17 5,051 -0.05(-0.11%)
Mar 14, 2018 46.82 46.82 46.15 46.22 4,576 +0.03(+0.07%)
Mar 13, 2018 47.35 47.35 46.11 46.19 9,310 -0.62(-1.33%)
Mar 12, 2018 47.11 47.11 46.62 46.81 16,307 +0.21(+0.45%)
Mar 09, 2018 46.43 46.60 46.19 46.60 11,635 +0.96(+2.10%)
Mar 08, 2018 45.79 45.79 45.59 45.64 4,782 +0.00(+0.00%)
Mar 07, 2018 45.64 45.20 45.64 4,810 +0.38(+0.84%)
Mar 06, 2018 45.21 45.30 45.15 45.26 1,909 +0.17(+0.39%)
Mar 05, 2018 44.11 45.09 44.11 45.09 7,580 +0.64(+1.43%)
Mar 02, 2018 43.43 44.45 43.42 44.45 6,844 +0.61(+1.39%)
Mar 01, 2018 44.59 44.59 43.76 43.84 5,958 -0.60(-1.35%)
Feb 28, 2018 44.97 45.04 44.44 44.44 18,250 -0.31(-0.69%)
Feb 27, 2018 45.44 45.44 44.68 44.75 6,753 -0.24(-0.53%)
Feb 26, 2018 44.45 44.99 44.45 44.99 8,543 +1.06(+2.40%)
Feb 23, 2018 43.89 43.95 43.78 43.94 1,524 +0.52(+1.19%)
Feb 22, 2018 43.40 43.42 13,500 -0.09(-0.21%)
Feb 21, 2018 43.94 44.06 43.51 43.51 2,667 -0.20(-0.45%)
Feb 20, 2018 43.44 44.04 43.44 43.71 2,603 +0.08(+0.18%)
Feb 16, 2018 43.62 43.62 43.62 0 +0.05(+0.13%)
Feb 15, 2018 44.00 44.00 43.07 43.57 4,790 +1.14(+2.69%)
Feb 14, 2018 42.18 42.43 41.89 42.43 1,304 +0.37(+0.88%)
Feb 13, 2018 42.10 42.10 41.70 42.06 6,225 +0.10(+0.24%)
Feb 12, 2018 41.66 42.53 41.45 41.96 57,213 +0.59(+1.43%)
Feb 09, 2018 41.03 41.37 39.72 41.37 5,597 +1.16(+2.88%)
Feb 08, 2018 42.00 42.00 40.21 40.21 7,819 -1.99(-4.72%)
Feb 07, 2018 42.64 42.64 42.20 42.20 4,231 -0.09(-0.21%)
Feb 06, 2018 40.74 42.29 40.66 42.29 98,310 +0.25(+0.59%)
Feb 05, 2018 42.56 43.32 42.03 42.04 14,036 -1.12(-2.59%)
Feb 02, 2018 43.69 43.76 43.16 43.16 16,040 -1.06(-2.40%)
Feb 01, 2018 44.25 44.46 44.10 44.22 94,541 -0.05(-0.11%)
Jan 31, 2018 43.91 44.27 43.91 44.27 2,103 +0.24(+0.55%)
Jan 30, 2018 43.79 44.24 43.79 44.03 6,191 -0.40(-0.90%)
Jan 29, 2018 44.69 44.71 44.43 44.43 8,992 -0.27(-0.61%)
Jan 26, 2018 44.64 44.70 44.36 44.70 2,663 +0.83(+1.90%)
Jan 25, 2018 44.34 44.37 43.87 43.87 8,337 -0.23(-0.53%)
Jan 24, 2018 44.90 44.90 44.10 44.10 3,152 -0.27(-0.61%)
Jan 23, 2018 44.27 44.48 44.27 44.37 4,359 +0.27(+0.62%)
Jan 22, 2018 43.96 44.10 43.95 44.10 2,041 +0.28(+0.63%)
Jan 19, 2018 43.86 43.86 43.71 43.82 21,127 +0.08(+0.18%)
Jan 18, 2018 43.73 43.78 43.72 43.74 3,356 +0.02(+0.03%)
Jan 17, 2018 43.39 43.72 43.22 43.72 6,234 +0.72(+1.69%)
Jan 16, 2018 43.66 43.81 42.97 43.00 11,517 -0.24(-0.56%)
Jan 12, 2018 43.24 43.24 43.24 0 +0.28(+0.65%)
Jan 11, 2018 42.89 42.97 42.77 42.96 2,851 +0.44(+1.04%)
Jan 10, 2018 42.69 42.69 42.50 42.52 12,435 -0.31(-0.72%)
Jan 09, 2018 42.85 42.95 42.78 42.82 9,922 -0.18(-0.41%)
Jan 08, 2018 42.72 43.01 42.67 43.00 76,173 +0.28(+0.66%)
Jan 05, 2018 42.65 42.77 42.59 42.72 9,663 +0.30(+0.71%)
Jan 04, 2018 42.61 42.61 42.25 42.42 4,154 +0.26(+0.62%)
Jan 03, 2018 41.78 42.19 41.78 42.16 63,556 +0.46(+1.10%)
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.