JH Technology Multifactor ETF (NY: JHMT )

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	44.02	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	43.84	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	41.98	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	45.80	45.80	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	45.16	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.