JH Technology Multifactor ETF (NY: JHMT )

74.07 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 74.28 74.72 73.42 74.07 2,462 -0.02(-0.03%)
May 18, 2022 75.10 75.10 74.01 74.09 1,203 -3.66(-4.70%)
May 17, 2022 76.17 77.86 76.17 77.75 1,018 +2.36(+3.13%)
May 16, 2022 76.10 76.10 75.39 75.39 4,473 -1.25(-1.62%)
May 13, 2022 76.13 76.88 75.74 76.63 2,496 +3.42(+4.66%)
May 12, 2022 72.36 73.70 71.79 73.22 19,306 +0.23(+0.32%)
May 11, 2022 74.54 75.84 72.98 72.99 5,937 -2.58(-3.42%)
May 10, 2022 76.30 76.52 74.30 75.57 5,873 +1.03(+1.38%)
May 09, 2022 76.72 76.96 74.51 74.54 13,568 -3.54(-4.53%)
May 06, 2022 78.44 78.92 77.77 78.08 11,574 -1.24(-1.56%)
May 05, 2022 80.99 80.99 79.14 79.32 1,307 -4.40(-5.26%)
May 04, 2022 79.99 83.72 79.47 83.72 1,586 +2.71(+3.35%)
May 03, 2022 81.13 81.30 80.58 81.01 1,705 +0.23(+0.29%)
May 02, 2022 79.64 80.77 78.66 80.77 4,500 +1.64(+2.07%)
Apr 29, 2022 81.39 81.39 79.14 79.14 853 -3.17(-3.85%)
Apr 28, 2022 79.82 82.59 79.70 82.30 4,771 +3.16(+4.00%)
Apr 27, 2022 80.52 80.52 78.88 79.14 3,276 -0.30(-0.37%)
Apr 26, 2022 81.80 81.80 79.43 79.43 2,382 -1.72(-2.12%)
Apr 25, 2022 80.50 81.20 80.50 81.15 1,164 +0.30(+0.37%)
Apr 22, 2022 81.87 81.87 80.86 80.86 860 -2.18(-2.62%)
Apr 21, 2022 86.36 86.36 82.82 83.03 3,293 -2.01(-2.36%)
Apr 20, 2022 86.25 86.26 85.03 85.04 2,198 -0.35(-0.41%)
Apr 19, 2022 84.82 85.39 84.82 85.39 531 +2.09(+2.51%)
Apr 18, 2022 83.08 83.50 83.08 83.30 533 +0.14(+0.17%)
Apr 14, 2022 84.47 84.47 83.16 83.16 1,829 -2.23(-2.61%)
Apr 13, 2022 84.65 85.39 84.65 85.39 22,503 +1.50(+1.78%)
Apr 12, 2022 84.89 85.29 83.74 83.89 2,801 -0.33(-0.39%)
Apr 11, 2022 84.63 84.67 84.22 84.22 2,565 -1.51(-1.77%)
Apr 08, 2022 86.51 86.89 85.74 85.74 1,123 -1.60(-1.83%)
Apr 07, 2022 87.13 87.95 86.39 87.34 1,270 +0.52(+0.59%)
Apr 06, 2022 86.85 87.55 86.33 86.82 4,836 -2.42(-2.71%)
Apr 05, 2022 90.02 90.08 89.24 89.24 1,480 -2.85(-3.09%)
Apr 04, 2022 91.78 92.09 91.78 92.09 718 +1.65(+1.82%)
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.