JH Technology Multifactor ETF (NY: JHMT )

88.24 USD +2.58 (+3.01%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 50.50 50.50 49.32 49.36 3,316 -0.65(-1.30%)
Sep 30, 2019 49.72 50.08 49.71 50.01 4,012 +0.54(+1.09%)
Sep 27, 2019 49.87 49.96 49.47 49.47 1,700 -0.84(-1.67%)
Sep 26, 2019 50.42 50.42 50.03 50.31 2,550 -0.05(-0.11%)
Sep 25, 2019 49.48 50.36 49.48 50.36 883 +0.71(+1.43%)
Sep 24, 2019 50.72 50.72 49.62 49.65 3,786 -0.70(-1.39%)
Sep 23, 2019 50.34 50.48 50.34 50.35 1,915 +0.10(+0.19%)
Sep 20, 2019 50.34 50.34 50.25 50.25 1,100 -0.40(-0.78%)
Sep 19, 2019 50.71 51.07 50.65 50.65 861 -0.03(-0.06%)
Sep 18, 2019 50.51 50.68 50.15 50.68 4,383 -0.04(-0.08%)
Sep 17, 2019 50.42 50.74 50.42 50.72 1,997 +0.14(+0.28%)
Sep 16, 2019 50.30 50.63 50.30 50.58 924 -0.06(-0.12%)
Sep 13, 2019 50.87 50.98 50.64 50.64 6,800 -0.31(-0.61%)
Sep 12, 2019 51.00 51.22 50.84 50.95 4,022 +0.09(+0.17%)
Sep 11, 2019 50.72 50.86 50.69 50.86 1,161 +0.63(+1.25%)
Sep 10, 2019 49.78 50.24 49.78 50.24 2,278 -0.15(-0.29%)
Sep 09, 2019 50.63 50.63 50.38 50.38 1,709 -0.14(-0.27%)
Sep 06, 2019 50.67 50.67 50.52 50.52 700 -0.03(-0.05%)
Sep 05, 2019 50.00 50.67 50.00 50.55 732 +1.11(+2.24%)
Sep 04, 2019 49.25 49.44 49.25 49.44 1,349 +0.85(+1.74%)
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.