JH Technology Multifactor ETF (NY: JHMT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	59.41	60.45	59.41	60.45	7,406	+1.38(+2.33%)
Jun 29, 2020	59.11	59.11	58.31	59.08	22,290	+0.26(+0.44%)
Jun 26, 2020	58.49	59.08	58.49	58.82	1,800	-0.69(-1.16%)
Jun 25, 2020	58.66	59.51	58.43	59.51	2,043	+0.11(+0.18%)
Jun 24, 2020	60.28	60.48	59.11	59.40	6,116	-1.28(-2.11%)
Jun 23, 2020	61.13	61.30	60.68	60.68	1,576	+0.05(+0.08%)
Jun 22, 2020	60.04	60.63	60.04	60.63	668	+0.72(+1.21%)
Jun 19, 2020	60.77	60.77	59.65	59.91	4,300	-0.23(-0.38%)
Jun 18, 2020	60.02	60.14	59.94	60.14	1,957	+0.17(+0.28%)
Jun 17, 2020	60.23	60.39	59.97	59.97	1,113	+0.13(+0.23%)
Jun 16, 2020	59.71	59.84	59.71	59.84	1,838	+1.12(+1.92%)
Jun 15, 2020	56.74	58.91	56.74	58.71	5,359	+0.57(+0.97%)
Jun 12, 2020	57.03	58.14	56.95	58.14	4,000	+0.92(+1.61%)
Jun 11, 2020	59.13	59.23	57.22	57.22	5,490	-3.76(-6.16%)
Jun 10, 2020	61.06	61.19	60.77	60.98	5,803	+0.43(+0.71%)
Jun 09, 2020	60.55	60.66	60.38	60.55	27,026	-0.25(-0.42%)
Jun 08, 2020	60.03	60.80	60.03	60.80	20,521	+0.44(+0.73%)
Jun 05, 2020	59.80	60.61	59.80	60.36	2,600	+1.38(+2.35%)
Jun 04, 2020	59.05	59.05	58.98	58.98	167	-0.57(-0.95%)
Jun 03, 2020	59.17	59.66	59.17	59.54	4,837	+1.03(+1.77%)
Jun 02, 2020	57.83	58.51	57.83	58.51	1,934	+0.42(+0.72%)
Jun 01, 2020	57.83	58.25	57.80	58.09	3,128	+0.19(+0.33%)
May 29, 2020	56.72	57.90	53.93	57.90	4,600	+1.11(+1.96%)
May 28, 2020	57.31	57.75	56.79	56.79	1,699	-0.23(-0.41%)
May 27, 2020	56.92	57.02	55.50	57.02	4,102	+0.52(+0.91%)
May 26, 2020	57.24	57.34	55.78	56.51	2,127	+0.29(+0.52%)
May 22, 2020	56.21	56.21	56.21	56.21	400	+0.31(+0.55%)
May 21, 2020	56.66	56.66	55.90	55.90	868	-0.80(-1.42%)
May 20, 2020	56.25	56.70	56.25	56.70	799	+1.25(+2.25%)
May 19, 2020	55.56	56.17	55.46	55.46	1,691	+0.08(+0.15%)
May 18, 2020	54.71	55.50	54.71	55.38	1,335	+1.65(+3.07%)
May 15, 2020	52.92	53.73	52.92	53.73	2,500	-0.07(-0.13%)
May 14, 2020	52.45	54.28	52.01	53.80	4,712	+0.80(+1.51%)
May 13, 2020	54.00	54.47	52.63	53.00	2,987	-1.33(-2.45%)
May 12, 2020	55.79	55.79	54.33	54.33	4,907	-1.33(-2.38%)
May 11, 2020	54.65	55.87	54.65	55.66	1,593	+0.35(+0.63%)
May 08, 2020	54.99	55.31	54.99	55.31	1,000	+1.15(+2.12%)
May 07, 2020	53.90	54.50	53.90	54.16	2,421	+0.92(+1.73%)
May 06, 2020	53.47	53.60	53.24	53.24	2,860	+0.53(+1.00%)
May 05, 2020	52.68	53.22	52.68	52.71	3,312	+0.95(+1.83%)
May 04, 2020	50.66	51.76	50.66	51.76	1,739	+0.56(+1.10%)
May 01, 2020	52.39	52.39	51.20	51.20	1,200	-2.08(-3.91%)
Apr 30, 2020	53.65	53.84	53.28	53.28	5,364	-1.07(-1.97%)
Apr 29, 2020	53.68	54.35	53.68	54.35	1,689	+2.17(+4.15%)
Apr 28, 2020	53.09	53.09	52.19	52.19	7,779	-0.40(-0.76%)
Apr 27, 2020	52.40	52.72	52.40	52.59	11,451	+0.78(+1.51%)
Apr 24, 2020	50.99	51.80	50.76	51.80	1,900	+0.91(+1.79%)
Apr 23, 2020	51.47	51.69	50.77	50.89	10,449	-0.33(-0.65%)
Apr 22, 2020	50.67	51.22	50.38	51.22	3,658	+1.87(+3.80%)
Apr 21, 2020	50.51	50.51	49.01	49.35	3,935	-2.19(-4.25%)
Apr 20, 2020	51.07	52.07	51.07	51.53	3,929	-0.49(-0.94%)
Apr 17, 2020	52.45	52.45	51.49	52.02	24,200	+0.84(+1.65%)
Apr 16, 2020	51.09	51.18	50.47	51.18	5,661	+0.72(+1.42%)
Apr 15, 2020	50.23	50.51	50.18	50.46	1,917	-1.11(-2.16%)
Apr 14, 2020	51.26	51.79	51.26	51.57	42,673	+1.97(+3.97%)
Apr 13, 2020	49.20	49.63	48.94	49.60	2,090	+0.04(+0.08%)
Apr 09, 2020	49.59	50.38	49.29	49.56	7,400	-0.08(-0.16%)
Apr 08, 2020	49.13	49.67	49.13	49.64	1,138	+1.47(+3.04%)
Apr 07, 2020	49.84	49.84	48.18	48.18	6,797	-0.08(-0.17%)
Apr 06, 2020	46.87	48.26	46.87	48.26	5,456	+3.87(+8.71%)
Apr 03, 2020	44.09	44.49	44.09	44.39	900	-0.74(-1.65%)
Apr 02, 2020	45.08	45.14	44.30	45.14	3,798	+0.72(+1.61%)

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.