JH Technology Multifactor ETF (NY: JHMT )

94.17 USD -1.19 (-1.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 46.21 46.42 46.21 46.28 7,214 -0.12(-0.27%)
Feb 27, 2019 46.26 46.41 46.18 46.40 3,160 -0.16(-0.34%)
Feb 26, 2019 46.69 46.69 46.46 46.56 4,620 +0.01(+0.01%)
Feb 25, 2019 46.91 46.91 46.55 46.55 1,488 +0.28(+0.60%)
Feb 22, 2019 46.05 46.28 46.05 46.28 1,600 +0.56(+1.23%)
Feb 21, 2019 45.65 45.95 45.60 45.71 24,013 -0.15(-0.34%)
Feb 20, 2019 45.90 45.99 45.78 45.87 7,195 -0.06(-0.14%)
Feb 19, 2019 45.88 46.09 45.88 45.93 89,958 +0.05(+0.11%)
Feb 15, 2019 45.70 45.88 45.70 45.88 2,200 +0.19(+0.43%)
Feb 14, 2019 45.60 45.74 45.60 45.69 4,642 +0.14(+0.31%)
Feb 13, 2019 45.68 45.68 45.54 45.54 529 +0.06(+0.13%)
Feb 12, 2019 45.34 45.48 45.26 45.48 1,510 +0.72(+1.62%)
Feb 11, 2019 45.18 45.18 44.76 44.76 1,792 +0.08(+0.18%)
Feb 08, 2019 43.86 44.73 43.86 44.68 5,200 +0.29(+0.66%)
Feb 07, 2019 44.50 44.63 44.17 44.39 7,488 -0.65(-1.44%)
Feb 06, 2019 45.10 45.21 44.91 45.03 3,929 +0.13(+0.28%)
Feb 05, 2019 44.79 44.97 44.69 44.91 5,903 +0.34(+0.77%)
Feb 04, 2019 44.17 44.59 44.17 44.57 2,700 +0.56(+1.27%)
Feb 01, 2019 43.94 44.19 43.94 44.01 2,700 +0.28(+0.64%)
Jan 31, 2019 43.46 43.87 43.46 43.73 1,453 +0.54(+1.25%)
Jan 30, 2019 43.29 43.29 43.19 43.19 595 +1.00(+2.37%)
Jan 29, 2019 42.50 42.50 42.19 42.19 430 -0.38(-0.88%)
Jan 28, 2019 42.66 42.66 42.43 42.56 3,337 -0.44(-1.02%)
Jan 25, 2019 42.86 43.01 42.86 43.00 1,000 +0.71(+1.67%)
Jan 24, 2019 41.62 42.29 41.62 42.29 541 +0.78(+1.87%)
Jan 23, 2019 41.37 41.52 41.36 41.52 735 +0.14(+0.34%)
Jan 22, 2019 41.94 41.94 41.32 41.38 3,005 -0.88(-2.09%)
Jan 18, 2019 42.03 42.44 42.03 42.26 2,300 +0.69(+1.67%)
Jan 17, 2019 41.35 41.63 41.27 41.57 4,572 +0.23(+0.56%)
Jan 16, 2019 41.59 41.59 41.33 41.33 4,013 -0.05(-0.12%)
Jan 15, 2019 40.71 41.49 40.71 41.38 953 +0.56(+1.36%)
Jan 14, 2019 40.80 40.86 40.73 40.83 3,843 -0.40(-0.98%)
Jan 11, 2019 41.05 41.23 41.04 41.23 1,900 -0.01(-0.04%)
Jan 10, 2019 40.93 41.24 40.93 41.24 2,302 +0.27(+0.65%)
Jan 09, 2019 40.92 41.17 40.92 40.98 2,875 +0.44(+1.08%)
Jan 08, 2019 40.50 40.61 40.15 40.54 2,004 +0.36(+0.90%)
Jan 07, 2019 40.05 40.30 40.05 40.18 2,191 +0.53(+1.34%)
Jan 04, 2019 38.45 39.76 38.45 39.65 4,300 +1.59(+4.18%)
Jan 03, 2019 38.20 38.54 38.02 38.06 4,507 -1.71(-4.30%)
Jan 02, 2019 38.98 39.86 38.97 39.77 112,837 +0.43(+1.09%)
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%)
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.