JH Technology Multifactor ETF (NY: JHMT )

87.57 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 84.78 84.78 84.78 84.78 100 -1.60(-1.86%)
Apr 29, 2021 87.14 87.14 86.23 86.38 1,296 -0.19(-0.22%)
Apr 28, 2021 86.90 86.90 86.55 86.57 612 -0.61(-0.70%)
Apr 27, 2021 87.04 87.18 87.04 87.18 441 -0.33(-0.38%)
Apr 26, 2021 87.00 87.71 87.00 87.51 2,436 +1.02(+1.18%)
Apr 23, 2021 86.46 86.80 86.46 86.49 2,600 +1.46(+1.72%)
Apr 22, 2021 85.85 86.36 85.03 85.03 1,673 -0.96(-1.12%)
Apr 21, 2021 85.76 85.99 85.59 85.99 683 +0.98(+1.16%)
Apr 20, 2021 85.87 85.87 84.51 85.01 4,939 -0.85(-0.99%)
Apr 19, 2021 85.93 85.96 85.86 85.86 758 -1.39(-1.59%)
Apr 16, 2021 87.22 87.25 87.22 87.25 400 -0.12(-0.14%)
Apr 15, 2021 87.18 87.37 87.18 87.37 353 +1.38(+1.60%)
Apr 14, 2021 85.99 85.99 85.99 85.99 140 -0.80(-0.92%)
Apr 13, 2021 86.51 86.79 86.50 86.79 1,887 +0.54(+0.63%)
Apr 12, 2021 86.37 86.39 86.10 86.25 4,256 -0.25(-0.29%)
Apr 09, 2021 85.52 86.50 85.52 86.50 500 +0.42(+0.49%)
Apr 08, 2021 86.00 86.08 86.00 86.08 337 +1.09(+1.29%)
Apr 07, 2021 85.19 85.24 84.77 84.99 993 -0.20(-0.23%)
Apr 06, 2021 85.70 85.70 85.19 85.19 680 -0.34(-0.40%)
Apr 05, 2021 85.14 85.60 85.14 85.53 1,899 +1.46(+1.74%)
Apr 01, 2021 83.81 84.27 83.45 84.07 5,400 +1.92(+2.34%)
Mar 31, 2021 81.51 82.62 81.51 82.15 979 +1.78(+2.21%)
Mar 30, 2021 80.18 80.49 80.18 80.37 656 -0.21(-0.26%)
Mar 29, 2021 81.09 81.09 80.49 80.58 975 -0.90(-1.11%)
Mar 26, 2021 80.31 81.48 80.01 81.48 500 +2.20(+2.77%)
Mar 25, 2021 78.94 79.28 77.86 79.28 6,794 +0.13(+0.16%)
Mar 24, 2021 80.22 80.70 79.15 79.15 2,236 -1.30(-1.62%)
Mar 23, 2021 80.25 80.49 80.25 80.46 1,510 -0.96(-1.18%)
Mar 22, 2021 80.91 81.95 80.88 81.42 2,575 +1.12(+1.40%)
Mar 19, 2021 80.66 80.66 79.29 80.30 900 +0.60(+0.75%)
Mar 18, 2021 80.99 81.14 79.70 79.70 1,021 -2.57(-3.12%)
Mar 17, 2021 80.57 82.77 80.57 82.27 766 +0.09(+0.11%)
Mar 16, 2021 82.17 82.81 81.90 82.17 1,475 +0.27(+0.34%)
Mar 15, 2021 80.70 81.91 80.70 81.90 3,129 +1.09(+1.35%)
Mar 12, 2021 80.14 80.83 79.85 80.80 10,500 -0.53(-0.66%)
Mar 11, 2021 80.67 81.66 80.67 81.34 2,381 +2.11(+2.66%)
Mar 10, 2021 79.86 79.86 79.08 79.23 4,216 -0.32(-0.40%)
Mar 09, 2021 79.74 79.94 78.56 79.55 6,611 +3.21(+4.21%)
Mar 08, 2021 78.21 78.38 76.33 76.33 6,464 -2.38(-3.02%)
Mar 05, 2021 77.23 78.86 75.59 78.71 26,300 +1.52(+1.97%)
Mar 04, 2021 79.51 79.51 77.19 77.19 3,920 -3.00(-3.74%)
Mar 03, 2021 81.00 82.50 80.18 80.18 1,296 -2.49(-3.01%)
Mar 02, 2021 84.93 84.93 82.68 82.68 1,231 -1.73(-2.04%)
Mar 01, 2021 83.47 84.46 83.47 84.40 1,137 +2.31(+2.82%)
Feb 26, 2021 82.14 82.23 81.39 82.09 900 +1.00(+1.23%)
Feb 25, 2021 84.38 84.38 81.00 81.09 1,469 -3.43(-4.06%)
Feb 24, 2021 81.93 84.52 81.93 84.52 676 +1.55(+1.87%)
Feb 23, 2021 82.34 83.19 81.39 82.97 2,520 -0.58(-0.69%)
Feb 22, 2021 85.22 85.22 83.55 83.55 1,487 -2.52(-2.92%)
Feb 19, 2021 86.42 86.58 85.88 86.07 4,100 +0.93(+1.09%)
Feb 18, 2021 84.59 85.36 84.41 85.14 1,563 -0.55(-0.64%)
Feb 17, 2021 86.05 86.05 84.76 85.69 2,753 -1.13(-1.30%)
Feb 16, 2021 87.31 87.31 86.75 86.82 1,840 -0.06(-0.07%)
Feb 12, 2021 86.58 86.88 86.58 86.88 2,000 +0.78(+0.91%)
Feb 11, 2021 85.35 86.10 85.35 86.10 595 +1.50(+1.77%)
Feb 10, 2021 84.88 84.99 84.56 84.60 1,917 -0.23(-0.28%)
Feb 09, 2021 84.75 84.89 84.75 84.83 1,315 +0.03(+0.04%)
Feb 08, 2021 84.11 84.80 84.11 84.80 1,087 +1.40(+1.68%)
Feb 05, 2021 83.88 83.88 83.25 83.40 900 +0.36(+0.43%)
Feb 04, 2021 82.57 83.04 82.38 83.04 873 +0.89(+1.08%)
Feb 03, 2021 83.20 83.20 82.15 82.15 959 -0.57(-0.69%)
Feb 02, 2021 82.51 82.86 81.93 82.72 1,891 +1.32(+1.62%)
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.