JH Technology Multifactor ETF (NY: JHMT )

100.47 USD +0.87 (+0.87%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 89.90 89.97 89.65 89.84 1,053 -0.28(-0.32%)
Jun 29, 2021 89.83 90.25 89.83 90.12 3,070 +0.50(+0.55%)
Jun 28, 2021 89.32 89.63 89.32 89.63 556 +1.23(+1.40%)
Jun 25, 2021 88.28 88.43 88.28 88.39 809 -0.18(-0.20%)
Jun 24, 2021 88.54 88.74 88.42 88.57 2,082 +1.00(+1.15%)
Jun 23, 2021 87.75 87.99 87.57 87.57 1,084 -0.04(-0.05%)
Jun 22, 2021 87.16 87.64 87.01 87.61 2,673 +0.69(+0.79%)
Jun 21, 2021 86.61 86.95 86.60 86.92 1,304 +0.59(+0.68%)
Jun 18, 2021 86.78 86.78 86.16 86.33 858 -0.96(-1.10%)
Jun 17, 2021 87.29 87.29 87.29 87.29 187 +0.96(+1.12%)
Jun 16, 2021 87.00 87.00 85.93 86.33 14,294 -0.42(-0.49%)
Jun 15, 2021 87.10 87.10 86.71 86.75 492 -0.71(-0.81%)
Jun 14, 2021 87.36 87.46 87.30 87.46 867 +0.59(+0.68%)
Jun 11, 2021 86.86 86.86 86.86 86.86 282 +0.48(+0.56%)
Jun 10, 2021 86.31 86.38 86.22 86.38 1,019 +0.91(+1.06%)
Jun 09, 2021 85.79 85.79 85.47 85.47 1,093 -0.01(-0.01%)
Jun 08, 2021 85.87 85.89 85.48 85.48 4,580 -0.10(-0.12%)
Jun 07, 2021 85.44 85.58 85.01 85.58 1,573 +0.00(+0.00%)
Jun 04, 2021 85.38 85.58 85.34 85.58 849 +1.67(+1.99%)
Jun 03, 2021 84.12 84.15 83.91 83.91 1,072 -0.80(-0.94%)
Jun 02, 2021 84.98 84.98 84.70 84.70 728 +0.27(+0.32%)
Jun 01, 2021 85.59 85.59 84.43 84.43 295 -0.21(-0.25%)
May 28, 2021 84.83 85.16 84.64 84.65 3,712 +0.12(+0.14%)
May 27, 2021 84.26 84.60 84.26 84.53 483 +0.14(+0.16%)
May 26, 2021 84.47 84.54 84.39 84.39 821 +0.24(+0.28%)
May 25, 2021 84.46 84.54 84.15 84.15 1,567 -0.02(-0.02%)
May 24, 2021 84.41 84.49 84.17 84.17 1,335 +1.54(+1.87%)
May 21, 2021 83.42 83.67 82.62 82.63 1,573 -0.42(-0.51%)
May 20, 2021 81.92 83.16 81.92 83.05 1,598 +1.83(+2.25%)
May 19, 2021 80.06 81.22 80.06 81.22 1,601 +0.41(+0.51%)
May 18, 2021 81.80 81.80 80.81 80.81 2,070 -0.15(-0.19%)
May 17, 2021 81.03 81.03 80.68 80.96 1,420 -0.76(-0.93%)
May 14, 2021 81.72 81.72 81.72 81.72 267 +2.22(+2.80%)
May 13, 2021 80.00 80.45 79.16 79.50 3,564 +0.65(+0.82%)
May 12, 2021 79.69 80.20 78.77 78.85 39,783 -2.51(-3.09%)
May 11, 2021 80.27 81.36 80.27 81.36 2,930 -0.02(-0.03%)
May 10, 2021 82.42 82.49 81.39 81.39 2,513 -2.17(-2.60%)
May 07, 2021 83.88 83.88 83.56 83.56 534 +1.25(+1.52%)
May 06, 2021 81.63 82.30 81.44 82.30 825 -0.19(-0.23%)
May 05, 2021 83.26 83.26 82.37 82.49 985 +0.12(+0.15%)
May 04, 2021 82.28 82.37 81.52 82.37 2,455 -1.73(-2.06%)
May 03, 2021 84.10 84.10 84.10 84.10 227 -0.67(-0.80%)
Apr 30, 2021 84.78 84.78 84.78 84.78 100 -1.60(-1.86%)
Apr 29, 2021 87.14 87.14 86.23 86.38 1,296 -0.19(-0.22%)
Apr 28, 2021 86.90 86.90 86.55 86.57 612 -0.61(-0.70%)
Apr 27, 2021 87.04 87.18 87.04 87.18 441 -0.33(-0.38%)
Apr 26, 2021 87.00 87.71 87.00 87.51 2,436 +1.02(+1.18%)
Apr 23, 2021 86.46 86.80 86.46 86.49 2,600 +1.46(+1.72%)
Apr 22, 2021 85.85 86.36 85.03 85.03 1,673 -0.96(-1.12%)
Apr 21, 2021 85.76 85.99 85.59 85.99 683 +0.98(+1.16%)
Apr 20, 2021 85.87 85.87 84.51 85.01 4,939 -0.85(-0.99%)
Apr 19, 2021 85.93 85.96 85.86 85.86 758 -1.39(-1.59%)
Apr 16, 2021 87.22 87.25 87.22 87.25 400 -0.12(-0.14%)
Apr 15, 2021 87.18 87.37 87.18 87.37 353 +1.38(+1.60%)
Apr 14, 2021 85.99 85.99 85.99 85.99 140 -0.80(-0.92%)
Apr 13, 2021 86.51 86.79 86.50 86.79 1,887 +0.54(+0.63%)
Apr 12, 2021 86.37 86.39 86.10 86.25 4,256 -0.25(-0.29%)
Apr 09, 2021 85.52 86.50 85.52 86.50 500 +0.42(+0.49%)
Apr 08, 2021 86.00 86.08 86.00 86.08 337 +1.09(+1.29%)
Apr 07, 2021 85.19 85.24 84.77 84.99 993 -0.20(-0.23%)
Apr 06, 2021 85.70 85.70 85.19 85.19 680 -0.34(-0.40%)
Apr 05, 2021 85.14 85.60 85.14 85.53 1,899 +1.46(+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.