JH Technology Multifactor ETF (NY: JHMT )

99.60 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 38.23 38.40 38.22 38.34 1,584 +0.24(+0.63%)
Sep 28, 2017 38.02 38.10 38.01 38.10 933 -0.06(-0.15%)
Sep 27, 2017 38.16 37.78 38.16 1,838 +0.65(+1.74%)
Sep 26, 2017 37.65 37.65 37.51 37.51 1,087 +0.11(+0.29%)
Sep 25, 2017 37.40 37.40 37.40 37.40 281 -0.54(-1.42%)
Sep 22, 2017 37.87 37.94 37.84 37.94 1,949 +0.10(+0.27%)
Sep 21, 2017 38.09 38.09 37.73 37.84 3,417 -0.14(-0.38%)
Sep 20, 2017 38.35 38.35 37.75 37.98 4,518 -0.21(-0.55%)
Sep 19, 2017 38.22 38.22 38.02 38.19 1,599 +0.07(+0.18%)
Sep 18, 2017 38.13 38.13 38.12 38.12 1,898 +0.23(+0.60%)
Sep 15, 2017 37.85 38.01 37.85 37.89 3,337 -0.00(-0.01%)
Sep 14, 2017 37.75 37.95 37.75 37.90 1,417 +0.05(+0.13%)
Sep 13, 2017 37.88 37.92 37.78 37.85 23,030 -0.08(-0.21%)
Sep 12, 2017 37.85 37.95 37.81 37.93 3,546 +0.14(+0.37%)
Sep 11, 2017 37.81 37.81 37.69 37.79 1,295 +0.62(+1.67%)
Sep 08, 2017 37.42 37.42 37.17 37.17 3,982 -0.36(-0.96%)
Sep 07, 2017 37.35 37.60 37.35 37.53 5,345 +0.14(+0.37%)
Sep 06, 2017 37.65 37.65 37.32 37.39 3,848 +0.11(+0.30%)
Sep 05, 2017 37.64 37.64 37.08 37.28 1,459 -0.37(-0.98%)
Sep 01, 2017 37.77 37.77 37.58 37.65 11,856 -0.01(-0.03%)
Aug 31, 2017 37.54 37.70 37.54 37.66 2,108 +0.39(+1.05%)
Aug 30, 2017 37.05 37.27 37.05 37.27 2,600 +0.35(+0.94%)
Aug 29, 2017 36.77 36.92 36.77 36.92 4,152 +0.12(+0.33%)
Aug 28, 2017 36.76 36.82 36.75 36.80 2,433 +0.06(+0.16%)
Aug 25, 2017 36.71 36.77 36.71 36.74 917 +0.01(+0.03%)
Aug 24, 2017 36.73 36.77 36.60 36.73 1,661 -0.01(-0.03%)
Aug 23, 2017 36.76 36.78 36.69 36.74 6,359 -0.02(-0.05%)
Aug 22, 2017 36.28 36.76 36.28 36.76 4,101 +0.67(+1.85%)
Aug 21, 2017 36.08 36.19 36.00 36.09 2,102 -0.26(-0.72%)
Aug 18, 2017 36.39 36.45 36.17 36.35 2,898 +0.07(+0.20%)
Aug 17, 2017 36.87 36.87 36.28 36.28 5,623 -0.75(-2.03%)
Aug 16, 2017 36.99 37.16 36.88 37.03 2,709 +0.17(+0.47%)
Aug 15, 2017 36.77 36.92 36.77 36.85 3,902 +0.01(+0.01%)
Aug 14, 2017 36.76 36.85 36.76 36.85 3,841 +0.67(+1.85%)
Aug 11, 2017 36.12 36.23 36.12 36.18 3,386 +0.32(+0.89%)
Aug 10, 2017 36.46 36.46 35.86 35.86 20,956 -0.80(-2.19%)
Aug 09, 2017 36.62 36.74 36.59 36.67 9,315 -0.12(-0.34%)
Aug 08, 2017 36.79 37.03 36.75 36.79 2,256 -0.07(-0.19%)
Aug 07, 2017 36.80 36.86 36.71 36.86 3,791 +0.21(+0.58%)
Aug 04, 2017 36.78 36.78 36.60 36.65 2,150 -0.02(-0.06%)
Aug 03, 2017 36.72 36.72 36.58 36.67 4,213 -0.01(-0.03%)
Aug 02, 2017 36.90 36.90 36.51 36.68 2,981 -0.09(-0.23%)
Aug 01, 2017 36.76 36.81 36.76 36.77 4,685 +0.12(+0.31%)
Jul 31, 2017 37.01 37.01 36.61 36.65 9,719 -0.21(-0.56%)
Jul 28, 2017 36.84 36.93 36.77 36.86 3,137 -0.09(-0.25%)
Jul 27, 2017 37.57 37.57 36.70 36.95 11,852 -0.35(-0.95%)
Jul 26, 2017 37.54 37.54 37.26 37.30 3,053 -0.07(-0.19%)
Jul 25, 2017 37.45 37.45 37.26 37.37 3,683 +0.01(+0.02%)
Jul 24, 2017 37.25 37.37 37.23 37.37 4,117 +0.07(+0.20%)
Jul 21, 2017 37.28 37.31 37.22 37.29 2,286 -0.15(-0.39%)
Jul 20, 2017 37.51 37.51 37.20 37.44 3,727 +0.06(+0.17%)
Jul 19, 2017 37.29 37.41 37.27 37.38 1,401 +0.25(+0.67%)
Jul 18, 2017 37.13 37.13 36.87 37.13 3,391 +0.16(+0.43%)
Jul 17, 2017 37.00 37.02 36.93 36.97 6,618 +0.08(+0.22%)
Jul 14, 2017 36.88 36.89 36.87 36.89 2,193 +0.20(+0.54%)
Jul 13, 2017 36.63 36.80 36.60 36.69 6,616 -0.02(-0.05%)
Jul 12, 2017 36.50 36.71 36.50 36.71 2,787 +0.52(+1.44%)
Jul 11, 2017 36.24 36.24 35.96 36.19 2,417 +0.06(+0.16%)
Jul 10, 2017 35.73 36.13 35.73 36.13 1,139 +0.41(+1.15%)
Jul 07, 2017 35.26 35.87 35.26 35.72 5,702 +0.38(+1.08%)
Jul 06, 2017 35.40 35.40 35.34 35.34 1,030 -0.21(-0.60%)
Jul 05, 2017 35.53 35.69 35.22 35.55 7,240 +0.31(+0.88%)
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.