JH Technology Multifactor ETF (NY: JHMT )

89.89 USD +1.04 (+1.17%)
Official Closing Price Updated: 8:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 55.01 55.34 54.93 55.34 11,000 +0.24(+0.44%)
Dec 30, 2019 55.54 55.54 54.81 55.10 2,746 -0.39(-0.70%)
Dec 27, 2019 55.86 55.86 55.49 55.49 1,800 -0.07(-0.12%)
Dec 26, 2019 55.44 55.60 55.44 55.56 1,395 +0.26(+0.47%)
Dec 24, 2019 55.32 55.32 55.25 55.30 2,000 -0.46(-0.83%)
Dec 23, 2019 55.90 55.90 55.76 55.76 4,462 +0.14(+0.26%)
Dec 20, 2019 55.52 55.65 55.52 55.62 4,800 +0.38(+0.69%)
Dec 19, 2019 55.03 55.24 55.03 55.24 2,425 +0.36(+0.65%)
Dec 18, 2019 54.84 54.88 54.84 54.88 345 +0.06(+0.11%)
Dec 17, 2019 54.83 54.86 54.78 54.82 15,288 -0.04(-0.07%)
Dec 16, 2019 55.01 55.15 54.86 54.86 2,901 +0.48(+0.88%)
Dec 13, 2019 54.56 54.56 54.38 54.38 1,700 +0.00(+0.01%)
Dec 12, 2019 53.46 54.38 53.45 54.38 7,789 +0.81(+1.52%)
Dec 11, 2019 53.41 53.56 53.31 53.56 5,484 +0.49(+0.92%)
Dec 10, 2019 53.25 53.34 53.03 53.07 346,944 -0.03(-0.05%)
Dec 09, 2019 53.33 53.33 53.10 53.10 1,323 -0.24(-0.45%)
Dec 06, 2019 52.87 53.41 52.87 53.34 1,900 +0.57(+1.08%)
Dec 05, 2019 52.64 52.82 52.64 52.77 2,171 -0.03(-0.05%)
Dec 04, 2019 52.85 52.94 52.80 52.80 2,546 +0.29(+0.56%)
Dec 03, 2019 52.12 52.51 51.98 52.51 4,162 -0.53(-1.00%)
Dec 02, 2019 53.78 53.78 52.97 53.04 2,383 -0.82(-1.53%)
Nov 29, 2019 53.94 54.07 53.86 53.86 900 -0.28(-0.51%)
Nov 27, 2019 54.00 54.14 53.95 54.14 900 +0.24(+0.45%)
Nov 26, 2019 53.82 53.93 53.82 53.90 1,263 -0.05(-0.10%)
Nov 25, 2019 53.54 53.95 53.54 53.95 2,011 +0.89(+1.67%)
Nov 22, 2019 53.36 53.36 52.92 53.06 2,400 -0.02(-0.03%)
Nov 21, 2019 53.24 53.31 53.05 53.08 3,326 -0.33(-0.62%)
Nov 20, 2019 53.63 53.70 53.42 53.42 1,905 -0.33(-0.62%)
Nov 19, 2019 53.81 53.87 53.58 53.75 2,024 +0.15(+0.29%)
Nov 18, 2019 53.40 53.67 53.40 53.59 1,175 +0.01(+0.01%)
Nov 15, 2019 53.42 53.59 53.42 53.59 2,000 +0.53(+0.99%)
Nov 14, 2019 52.99 53.06 52.96 53.06 2,023 -0.19(-0.35%)
Nov 13, 2019 52.98 53.28 52.98 53.25 2,892 +0.02(+0.03%)
Nov 12, 2019 53.40 53.48 53.12 53.23 2,951 +0.19(+0.36%)
Nov 11, 2019 52.94 53.14 52.93 53.04 2,721 -0.06(-0.11%)
Nov 08, 2019 52.73 53.10 52.73 53.10 3,700 +0.31(+0.58%)
Nov 07, 2019 53.00 53.24 52.72 52.79 4,928 +0.23(+0.45%)
Nov 06, 2019 52.49 52.56 52.35 52.56 6,161 -0.12(-0.23%)
Nov 05, 2019 52.77 52.83 52.68 52.68 1,911 +0.10(+0.20%)
Nov 04, 2019 52.44 52.66 52.44 52.58 5,639 +0.56(+1.08%)
Nov 01, 2019 51.57 52.02 51.57 52.02 1,600 +0.69(+1.35%)
Oct 31, 2019 51.64 51.64 51.02 51.33 6,004 -0.45(-0.87%)
Oct 30, 2019 51.44 51.78 51.44 51.78 1,784 +0.18(+0.35%)
Oct 29, 2019 51.94 51.94 51.60 51.60 3,577 -0.28(-0.55%)
Oct 28, 2019 51.66 51.88 51.66 51.88 1,753 +0.62(+1.22%)
Oct 25, 2019 50.75 51.26 50.75 51.26 2,600 +0.60(+1.19%)
Oct 24, 2019 50.23 50.65 50.23 50.65 2,824 +0.84(+1.69%)
Oct 23, 2019 49.66 49.89 49.57 49.81 4,312 -0.15(-0.30%)
Oct 22, 2019 50.37 50.38 49.96 49.96 1,810 -0.49(-0.97%)
Oct 21, 2019 50.28 50.54 50.28 50.45 1,747 +0.53(+1.06%)
Oct 18, 2019 50.38 50.38 49.60 49.92 9,600 -0.47(-0.92%)
Oct 17, 2019 50.26 50.38 50.22 50.38 1,433 -0.02(-0.04%)
Oct 16, 2019 50.37 50.61 50.29 50.41 2,972 -0.63(-1.23%)
Oct 15, 2019 51.06 51.15 51.00 51.03 1,850 +0.64(+1.27%)
Oct 14, 2019 50.45 50.45 50.32 50.39 1,445 -0.07(-0.13%)
Oct 11, 2019 50.14 50.75 50.14 50.46 2,500 +0.92(+1.85%)
Oct 10, 2019 49.52 49.56 49.46 49.54 2,975 +0.28(+0.57%)
Oct 09, 2019 49.47 49.49 49.26 49.26 3,313 +0.66(+1.36%)
Oct 08, 2019 49.34 49.34 48.57 48.60 2,574 -1.25(-2.51%)
Oct 07, 2019 49.91 50.13 49.85 49.85 1,066 -0.13(-0.25%)
Oct 04, 2019 49.64 49.98 49.41 49.98 1,200 +0.84(+1.70%)
Oct 03, 2019 48.47 49.14 48.05 49.14 6,659 +0.61(+1.26%)
Oct 02, 2019 48.87 48.87 48.26 48.53 6,729 -0.83(-1.68%)
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.