JH Technology Multifactor ETF (NY: JHMT )

93.95 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 49.29 49.29 48.93 49.07 1,000 +0.02(+0.04%)
Aug 29, 2019 49.00 49.18 48.90 49.05 2,401 +0.89(+1.86%)
Aug 28, 2019 48.05 48.16 48.04 48.16 1,440 +0.01(+0.03%)
Aug 27, 2019 48.50 48.59 48.14 48.14 3,529 -0.06(-0.12%)
Aug 26, 2019 48.02 48.24 48.02 48.20 5,958 +0.47(+0.98%)
Aug 23, 2019 48.92 49.40 47.73 47.73 8,600 -1.63(-3.31%)
Aug 22, 2019 49.32 49.36 49.32 49.36 883 -0.02(-0.04%)
Aug 21, 2019 49.45 49.45 49.26 49.39 2,503 +0.54(+1.11%)
Aug 20, 2019 48.86 49.00 48.84 48.84 1,540 -0.26(-0.52%)
Aug 19, 2019 49.42 49.42 49.10 49.10 986 +0.61(+1.25%)
Aug 16, 2019 48.12 48.49 48.12 48.49 2,300 +0.90(+1.90%)
Aug 15, 2019 47.53 47.75 47.53 47.59 2,027 -0.13(-0.27%)
Aug 14, 2019 48.26 48.39 47.63 47.72 4,102 -1.52(-3.09%)
Aug 13, 2019 48.54 49.29 48.54 49.24 2,064 +1.00(+2.07%)
Aug 12, 2019 48.60 48.63 48.11 48.24 5,405 -0.62(-1.28%)
Aug 09, 2019 49.02 49.12 48.55 48.86 3,800 -0.73(-1.46%)
Aug 08, 2019 48.71 49.59 48.71 49.59 2,787 +1.25(+2.59%)
Aug 07, 2019 47.47 48.34 47.47 48.34 3,899 +0.16(+0.33%)
Aug 06, 2019 48.28 48.28 47.73 48.18 1,814 +0.71(+1.50%)
Aug 05, 2019 48.62 48.62 47.47 47.47 5,812 -2.07(-4.18%)
Aug 02, 2019 49.25 50.00 49.25 49.54 5,000 -1.06(-2.09%)
Aug 01, 2019 51.10 52.03 50.45 50.60 7,736 -0.53(-1.04%)
Jul 31, 2019 51.86 51.95 50.78 51.13 2,251 -0.79(-1.52%)
Jul 30, 2019 52.03 52.12 51.92 51.92 2,282 -0.40(-0.77%)
Jul 29, 2019 51.93 52.32 51.93 52.32 422 -0.13(-0.26%)
Jul 26, 2019 52.18 52.50 52.18 52.45 1,400 +0.43(+0.83%)
Jul 25, 2019 52.47 52.47 52.02 52.02 3,424 -0.64(-1.21%)
Jul 24, 2019 52.13 52.66 52.00 52.66 4,531 +0.85(+1.63%)
Jul 23, 2019 51.90 51.90 51.52 51.81 2,884 +0.24(+0.47%)
Jul 22, 2019 51.33 51.66 51.33 51.57 4,783 +0.56(+1.10%)
Jul 19, 2019 51.51 51.59 51.01 51.01 7,200 -0.34(-0.66%)
Jul 18, 2019 50.86 51.36 50.84 51.35 3,798 +0.43(+0.84%)
Jul 17, 2019 51.04 51.04 50.92 50.92 1,573 -0.03(-0.06%)
Jul 16, 2019 51.22 51.24 50.95 50.95 1,702 -0.43(-0.84%)
Jul 15, 2019 51.34 51.38 51.24 51.38 3,252 +0.15(+0.29%)
Jul 12, 2019 50.91 51.23 50.91 51.23 5,600 +0.57(+1.13%)
Jul 11, 2019 50.73 50.79 50.52 50.66 2,548 +0.10(+0.20%)
Jul 10, 2019 50.60 50.73 50.28 50.56 6,013 +0.32(+0.63%)
Jul 09, 2019 49.76 50.24 49.76 50.24 649 +0.29(+0.57%)
Jul 08, 2019 49.97 49.97 49.88 49.96 4,228 -0.31(-0.61%)
Jul 05, 2019 49.94 50.26 49.94 50.26 800 -0.12(-0.24%)
Jul 03, 2019 50.20 50.38 50.20 50.38 2,600 +0.34(+0.68%)
Jul 02, 2019 50.03 50.04 49.93 50.04 1,440 -0.02(-0.03%)
Jul 01, 2019 50.33 50.33 49.94 50.06 2,131 +0.82(+1.67%)
Jun 28, 2019 49.36 49.36 49.10 49.24 2,600 +0.09(+0.18%)
Jun 27, 2019 49.04 49.19 49.04 49.15 4,283 +0.35(+0.71%)
Jun 26, 2019 49.00 49.00 48.80 48.80 2,170 +0.60(+1.24%)
Jun 25, 2019 48.72 48.72 48.20 48.20 472 -1.02(-2.06%)
Jun 24, 2019 49.33 49.33 49.21 49.21 959 -0.08(-0.15%)
Jun 21, 2019 49.46 49.65 49.29 49.29 4,900 -0.35(-0.71%)
Jun 20, 2019 49.47 49.77 49.47 49.64 1,983 +0.64(+1.32%)
Jun 19, 2019 48.76 49.05 48.76 49.00 2,631 +0.34(+0.69%)
Jun 18, 2019 48.80 48.81 48.66 48.66 1,558 +0.96(+2.01%)
Jun 17, 2019 47.90 47.93 47.70 47.70 2,117 +0.01(+0.02%)
Jun 14, 2019 47.70 47.77 47.66 47.69 2,700 -0.55(-1.14%)
Jun 13, 2019 48.34 48.37 48.12 48.24 3,212 +0.16(+0.33%)
Jun 12, 2019 48.28 48.29 48.02 48.08 1,407 -0.33(-0.68%)
Jun 11, 2019 48.86 48.86 48.20 48.41 39,398 -0.12(-0.25%)
Jun 10, 2019 48.05 48.78 48.05 48.53 3,708 +0.66(+1.37%)
Jun 07, 2019 47.63 47.96 47.63 47.88 2,300 +0.66(+1.39%)
Jun 06, 2019 46.82 47.22 46.70 47.22 2,078 +0.45(+0.95%)
Jun 05, 2019 46.82 46.82 46.31 46.77 2,379 +0.45(+0.98%)
Jun 04, 2019 45.56 46.32 45.56 46.32 32,971 +1.52(+3.40%)
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.