JH Technology Multifactor ETF (NY: JHMT )

93.01 USD +0.36 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 48.17 48.17 48.17 0 -0.25(-0.52%)
Aug 30, 2018 48.29 48.42 48.25 48.42 30,370 +0.02(+0.04%)
Aug 29, 2018 48.39 48.43 48.33 48.40 2,087 +0.35(+0.73%)
Aug 28, 2018 47.89 48.11 47.89 48.05 19,428 +0.11(+0.23%)
Aug 27, 2018 47.82 47.97 47.81 47.94 3,702 +0.44(+0.93%)
Aug 24, 2018 47.11 47.50 47.11 47.50 4,600 +0.57(+1.21%)
Aug 23, 2018 46.92 46.97 46.83 46.93 6,973 +0.20(+0.43%)
Aug 22, 2018 46.49 46.76 46.49 46.73 1,329 +0.13(+0.29%)
Aug 21, 2018 46.64 46.80 46.52 46.60 1,642 +0.28(+0.60%)
Aug 20, 2018 46.40 46.40 46.10 46.32 4,653 -0.06(-0.13%)
Aug 17, 2018 46.12 46.38 46.10 46.38 22,800 -0.04(-0.09%)
Aug 16, 2018 46.51 46.54 46.42 46.42 697 +0.20(+0.43%)
Aug 15, 2018 46.44 46.44 45.90 46.22 2,974 -0.49(-1.05%)
Aug 14, 2018 46.45 46.81 46.45 46.71 3,186 +0.09(+0.20%)
Aug 13, 2018 46.85 46.97 46.62 46.62 924 -0.13(-0.28%)
Aug 10, 2018 46.77 46.77 46.75 46.75 800 -0.51(-1.08%)
Aug 09, 2018 47.21 47.29 47.21 47.26 8,738 +0.05(+0.10%)
Aug 08, 2018 47.08 47.21 47.04 47.21 5,255 +0.19(+0.41%)
Aug 07, 2018 47.16 47.16 46.97 47.02 4,516 +0.17(+0.36%)
Aug 06, 2018 46.38 46.86 46.38 46.85 4,225 +0.39(+0.84%)
Aug 03, 2018 46.52 46.52 46.28 46.46 1,400 +0.19(+0.41%)
Aug 02, 2018 45.61 46.35 45.43 46.27 36,709 +0.52(+1.14%)
Aug 01, 2018 45.82 45.82 45.75 45.75 3,501 +0.10(+0.22%)
Jul 31, 2018 45.61 45.86 45.53 45.65 6,148 +0.24(+0.53%)
Jul 30, 2018 46.33 46.33 45.41 45.41 72,831 -0.92(-1.99%)
Jul 27, 2018 47.46 47.46 46.00 46.33 6,400 -0.99(-2.09%)
Jul 26, 2018 47.23 47.34 47.00 47.32 4,217 -0.30(-0.63%)
Jul 25, 2018 47.21 47.62 47.00 47.62 4,265 +0.61(+1.30%)
Jul 24, 2018 47.59 47.59 47.01 47.01 805 -0.17(-0.36%)
Jul 23, 2018 46.88 47.18 46.85 47.18 4,567 +0.15(+0.32%)
Jul 20, 2018 47.06 47.22 47.03 47.03 1,831 -0.13(-0.28%)
Jul 19, 2018 47.36 47.36 47.15 47.16 1,988 -0.22(-0.46%)
Jul 18, 2018 47.19 47.38 47.18 47.38 3,237 +0.01(+0.03%)
Jul 17, 2018 46.90 47.40 46.90 47.36 3,444 +0.46(+0.99%)
Jul 16, 2018 46.94 47.15 46.90 46.90 4,690 -0.07(-0.15%)
Jul 13, 2018 47.17 47.17 46.97 46.97 2,554 -0.13(-0.28%)
Jul 12, 2018 46.85 47.10 46.85 47.10 2,266 +0.83(+1.79%)
Jul 11, 2018 46.42 46.44 46.26 46.27 4,566 -0.29(-0.62%)
Jul 10, 2018 46.65 46.65 46.50 46.56 3,108 +0.12(+0.26%)
Jul 09, 2018 46.12 46.44 46.12 46.44 1,908 +0.28(+0.61%)
Jul 06, 2018 46.15 46.17 46.13 46.16 1,888 +0.66(+1.45%)
Jul 05, 2018 45.13 45.50 45.08 45.50 4,505 +0.17(+0.38%)
Jul 03, 2018 45.33 45.33 45.33 0 -0.01(-0.02%)
Jul 02, 2018 44.95 45.34 44.92 45.34 2,431 +0.45(+1.00%)
Jun 29, 2018 45.22 45.27 44.89 44.89 3,547 +0.05(+0.11%)
Jun 28, 2018 44.65 44.84 44.51 44.84 2,413 +0.37(+0.83%)
Jun 27, 2018 45.32 45.33 44.42 44.47 4,986 -0.72(-1.59%)
Jun 26, 2018 45.27 45.35 45.11 45.19 2,318 +0.05(+0.11%)
Jun 25, 2018 45.53 45.53 44.82 45.14 8,557 -1.12(-2.42%)
Jun 22, 2018 46.29 46.38 46.18 46.26 5,605 -0.34(-0.73%)
Jun 21, 2018 47.05 47.05 46.52 46.60 4,766 -0.39(-0.83%)
Jun 20, 2018 47.12 47.21 46.99 46.99 3,412 +0.15(+0.32%)
Jun 19, 2018 46.66 46.87 46.46 46.84 8,212 -0.41(-0.87%)
Jun 18, 2018 46.65 47.26 46.65 47.25 2,865 -0.02(-0.04%)
Jun 15, 2018 47.43 47.08 47.27 5,396 -0.16(-0.34%)
Jun 14, 2018 47.41 47.43 47.41 47.43 1,830 +0.18(+0.38%)
Jun 13, 2018 47.29 47.34 47.25 47.25 2,713 +0.22(+0.47%)
Jun 12, 2018 46.88 47.03 46.88 47.03 2,617 +0.12(+0.26%)
Jun 11, 2018 46.87 46.91 46.74 46.91 2,370 +0.19(+0.41%)
Jun 08, 2018 46.63 46.77 46.58 46.72 3,823 +0.03(+0.06%)
Jun 07, 2018 47.46 47.46 46.48 46.69 5,406 -0.52(-1.10%)
Jun 06, 2018 46.94 47.21 46.93 47.21 1,095 +0.20(+0.43%)
Jun 05, 2018 46.95 47.03 46.83 47.01 9,592 +0.28(+0.60%)
Jun 04, 2018 46.57 46.74 46.44 46.73 7,450 +0.36(+0.77%)
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.