JH Technology Multifactor ETF (NY: JHMT )

74.71 +2.98 (+4.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 45.56 45.79 45.39 45.44 5,600 -0.70(-1.53%)
May 30, 2019 46.24 46.31 46.05 46.14 29,190 +0.26(+0.57%)
May 29, 2019 46.00 46.06 45.58 45.88 5,030 -0.28(-0.61%)
May 28, 2019 46.72 46.75 46.16 46.16 12,903 -0.24(-0.52%)
May 24, 2019 46.72 46.74 46.40 46.40 4,000 +0.11(+0.24%)
May 23, 2019 46.27 46.33 45.97 46.29 4,187 -0.97(-2.05%)
May 22, 2019 47.04 47.41 47.04 47.26 8,739 -0.26(-0.54%)
May 21, 2019 47.36 47.51 47.36 47.51 1,261 +0.68(+1.46%)
May 20, 2019 46.77 47.23 46.77 46.83 2,073 -0.97(-2.02%)
May 17, 2019 47.87 48.31 47.80 47.80 2,100 -0.48(-0.99%)
May 16, 2019 47.00 48.55 47.00 48.28 2,776 +0.40(+0.84%)
May 15, 2019 47.01 48.01 46.83 47.88 2,441 +0.43(+0.92%)
May 14, 2019 47.29 47.62 47.24 47.44 1,477 +0.85(+1.83%)
May 13, 2019 47.29 47.32 46.48 46.59 4,733 -2.03(-4.18%)
May 10, 2019 47.75 48.78 47.49 48.62 3,200 +0.11(+0.23%)
May 09, 2019 48.30 48.51 47.79 48.51 3,015 -0.37(-0.75%)
May 08, 2019 48.93 49.20 48.88 48.88 4,406 -0.12(-0.24%)
May 07, 2019 49.57 49.57 48.62 48.99 2,763 -1.12(-2.23%)
May 06, 2019 49.30 50.15 49.08 50.11 7,204 -0.42(-0.83%)
May 03, 2019 50.31 50.53 50.30 50.53 1,900 +0.42(+0.84%)
May 02, 2019 50.21 50.21 49.86 50.11 3,129 -0.11(-0.22%)
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.