JH Technology Multifactor ETF (NY: JHMT )

95.93 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 45.87 45.90 45.51 45.59 8,597 -0.14(-0.30%)
May 30, 2018 45.67 45.84 45.59 45.73 6,410 +0.40(+0.88%)
May 29, 2018 45.22 45.51 45.14 45.33 3,838 -0.22(-0.49%)
May 25, 2018 45.55 45.55 45.55 0 -0.08(-0.18%)
May 24, 2018 45.52 45.63 45.13 45.63 2,403 +0.14(+0.31%)
May 23, 2018 45.00 45.49 45.00 45.49 5,273 +0.16(+0.35%)
May 22, 2018 45.59 45.59 45.30 45.33 8,944 +0.09(+0.20%)
May 21, 2018 45.52 45.56 45.14 45.24 1,916 +0.14(+0.30%)
May 18, 2018 45.07 45.11 44.94 45.10 5,829 -0.03(-0.08%)
May 17, 2018 45.27 45.47 45.02 45.14 8,342 -0.25(-0.55%)
May 16, 2018 45.35 45.42 45.35 45.39 2,123 +0.39(+0.86%)
May 15, 2018 44.99 45.00 44.90 45.00 4,979 -0.43(-0.95%)
May 14, 2018 45.81 45.81 45.38 45.43 3,223 -0.01(-0.02%)
May 11, 2018 45.47 45.47 45.37 45.44 7,086 -0.13(-0.28%)
May 10, 2018 45.49 45.71 45.49 45.57 5,682 +0.44(+0.97%)
May 09, 2018 44.67 45.20 44.67 45.13 12,239 +0.76(+1.71%)
May 08, 2018 44.16 44.38 44.16 44.37 1,791 +0.21(+0.47%)
May 07, 2018 44.22 44.39 44.16 44.16 13,934 +0.23(+0.53%)
May 04, 2018 42.89 43.98 42.89 43.93 1,444 +0.70(+1.61%)
May 03, 2018 42.51 43.23 42.46 43.23 3,324 -0.04(-0.09%)
May 02, 2018 43.19 43.42 43.19 43.27 795 +0.14(+0.32%)
May 01, 2018 43.00 43.13 42.79 43.13 2,049 +0.09(+0.21%)
Apr 30, 2018 43.38 43.38 42.88 43.04 1,786 -0.13(-0.31%)
Apr 27, 2018 43.87 43.87 42.98 43.17 18,663 -0.29(-0.66%)
Apr 26, 2018 42.85 43.46 42.85 43.46 5,328 +0.88(+2.07%)
Apr 25, 2018 42.79 42.79 42.27 42.58 17,734 +0.04(+0.09%)
Apr 24, 2018 43.32 43.32 42.54 42.54 2,159 -0.77(-1.79%)
Apr 23, 2018 43.72 43.75 43.15 43.31 5,802 -0.19(-0.43%)
Apr 20, 2018 44.00 44.00 43.48 43.50 3,063 -0.67(-1.51%)
Apr 19, 2018 44.32 44.32 43.99 44.17 2,384 -0.71(-1.59%)
Apr 18, 2018 44.60 44.91 44.43 44.88 8,254 -0.06(-0.13%)
Apr 17, 2018 44.53 45.03 44.53 44.94 8,560 +0.92(+2.10%)
Apr 16, 2018 43.82 44.13 43.82 44.01 2,217 +0.35(+0.79%)
Apr 13, 2018 44.15 44.15 43.54 43.67 6,735 -0.35(-0.80%)
Apr 12, 2018 43.85 44.10 43.83 44.02 5,128 +0.74(+1.70%)
Apr 11, 2018 43.51 43.51 43.28 43.28 1,692 -0.14(-0.32%)
Apr 10, 2018 43.15 43.43 43.11 43.42 8,161 +0.86(+2.02%)
Apr 09, 2018 42.48 43.14 42.41 42.56 30,720 +0.54(+1.29%)
Apr 06, 2018 42.33 42.33 41.99 42.02 12,326 -1.16(-2.68%)
Apr 05, 2018 43.14 43.43 42.94 43.18 3,728 +0.53(+1.24%)
Apr 04, 2018 42.13 42.72 42.13 42.65 1,372 +0.44(+1.05%)
Apr 03, 2018 42.01 42.23 42.01 42.21 1,962 +0.27(+0.66%)
Apr 02, 2018 43.17 43.17 41.73 41.93 11,410 -1.48(-3.41%)
Mar 29, 2018 43.41 43.41 43.41 0 +0.90(+2.13%)
Mar 28, 2018 42.93 43.04 42.36 42.51 6,131 -0.63(-1.46%)
Mar 27, 2018 44.61 44.63 43.14 43.14 13,203 -1.30(-2.93%)
Mar 26, 2018 43.75 44.47 43.52 44.44 36,429 +1.66(+3.88%)
Mar 23, 2018 43.84 43.98 42.78 42.78 21,867 -1.53(-3.45%)
Mar 22, 2018 44.77 45.16 44.31 44.31 3,922 -1.07(-2.36%)
Mar 21, 2018 45.30 45.58 45.29 45.38 9,935 -0.05(-0.11%)
Mar 20, 2018 45.30 45.43 45.23 45.43 8,648 +0.18(+0.39%)
Mar 19, 2018 46.04 46.04 44.99 45.25 9,783 -0.92(-1.98%)
Mar 16, 2018 46.12 46.20 46.12 46.17 773 +0.00(+0.00%)
Mar 15, 2018 46.18 46.35 46.07 46.17 5,051 -0.05(-0.11%)
Mar 14, 2018 46.82 46.82 46.15 46.22 4,576 +0.03(+0.07%)
Mar 13, 2018 47.35 47.35 46.11 46.19 9,310 -0.62(-1.33%)
Mar 12, 2018 47.11 47.11 46.62 46.81 16,307 +0.21(+0.45%)
Mar 09, 2018 46.43 46.60 46.19 46.60 11,635 +0.96(+2.10%)
Mar 08, 2018 45.79 45.79 45.59 45.64 4,782 +0.00(+0.00%)
Mar 07, 2018 45.64 45.20 45.64 4,810 +0.38(+0.84%)
Mar 06, 2018 45.21 45.30 45.15 45.26 1,909 +0.17(+0.39%)
Mar 05, 2018 44.11 45.09 44.11 45.09 7,580 +0.64(+1.43%)
Mar 02, 2018 43.43 44.45 43.42 44.45 6,844 +0.61(+1.39%)
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.