Skip to main content

JH Midcap Multifactor ETF (NY: JHMM )

54.75 -0.29 (-0.53%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 41.62 41.68 41.05 41.27 94,905 -0.34(-0.81%)
Nov 27, 2020 41.64 41.67 41.53 41.61 22,818 +0.10(+0.23%)
Nov 25, 2020 41.61 41.61 41.27 41.51 97,211 -0.14(-0.35%)
Nov 24, 2020 41.55 41.80 41.31 41.65 115,452 +0.51(+1.24%)
Nov 23, 2020 40.93 41.24 40.85 41.15 129,103 +0.54(+1.32%)
Nov 20, 2020 40.69 40.77 40.54 40.61 118,570 -0.09(-0.21%)
Nov 19, 2020 40.38 40.70 40.12 40.69 115,407 +0.31(+0.76%)
Nov 18, 2020 41.01 41.02 40.39 40.39 158,899 -0.46(-1.13%)
Nov 17, 2020 40.75 41.00 40.41 40.85 116,377 -0.09(-0.21%)
Nov 16, 2020 40.81 40.93 40.51 40.93 155,258 +0.71(+1.77%)
Nov 13, 2020 39.77 40.31 39.77 40.22 76,685 +0.77(+1.95%)
Nov 12, 2020 39.97 39.97 39.23 39.46 196,530 -0.59(-1.46%)
Nov 11, 2020 40.20 40.20 39.85 40.04 129,907 +0.15(+0.39%)
Nov 10, 2020 39.73 39.97 39.43 39.89 173,670 +0.20(+0.51%)
Nov 09, 2020 40.72 41.11 39.69 39.69 321,261 +0.65(+1.67%)
Nov 06, 2020 39.15 39.26 38.95 39.03 249,019 -0.01(-0.02%)
Nov 05, 2020 38.72 39.22 38.72 39.04 286,258 +0.88(+2.31%)
Nov 04, 2020 38.14 38.73 37.78 38.16 167,475 +0.16(+0.43%)
Nov 03, 2020 37.64 38.16 37.59 38.00 233,552 +0.84(+2.27%)
Nov 02, 2020 36.86 37.22 36.78 37.15 81,945 +0.68(+1.87%)
Oct 30, 2020 36.52 36.69 36.04 36.47 154,725 -0.22(-0.60%)
Oct 29, 2020 36.36 36.96 36.16 36.69 139,766 +0.29(+0.79%)
Oct 28, 2020 36.78 36.82 36.39 36.40 120,847 -1.03(-2.74%)
Oct 27, 2020 37.81 37.88 37.43 37.43 90,865 -0.32(-0.84%)
Oct 26, 2020 38.15 38.17 37.36 37.75 136,079 -0.83(-2.14%)
Oct 23, 2020 38.53 38.59 38.23 38.57 90,438 +0.23(+0.60%)
Oct 22, 2020 38.05 38.39 37.84 38.34 147,454 +0.39(+1.04%)
Oct 21, 2020 38.19 38.37 37.93 37.95 66,177 -0.23(-0.60%)
Oct 20, 2020 38.22 38.53 38.10 38.18 90,140 +0.17(+0.45%)
Oct 19, 2020 38.60 38.66 37.94 38.01 68,899 -0.43(-1.12%)
Oct 16, 2020 38.62 38.69 38.44 38.44 207,238 -0.04(-0.10%)
Oct 15, 2020 37.83 38.53 37.80 38.48 417,956 +0.19(+0.50%)
Oct 14, 2020 38.52 38.69 38.24 38.28 91,650 -0.12(-0.30%)
Oct 13, 2020 38.52 38.59 38.29 38.40 87,593 -0.23(-0.60%)
Oct 12, 2020 38.61 38.70 38.51 38.63 62,677 +0.29(+0.75%)
Oct 09, 2020 38.48 38.52 38.24 38.34 247,352 +0.12(+0.33%)
Oct 08, 2020 38.08 38.22 37.92 38.22 165,937 +0.51(+1.35%)
Oct 07, 2020 37.44 37.81 37.44 37.71 176,762 +0.62(+1.68%)
Oct 06, 2020 37.50 37.87 36.99 37.09 151,412 -0.23(-0.62%)
Oct 05, 2020 36.85 37.33 36.85 37.32 229,856 +0.79(+2.15%)
Oct 02, 2020 35.79 36.66 35.68 36.53 113,152 +0.14(+0.40%)
Oct 01, 2020 36.30 36.51 36.16 36.38 130,768 +0.28(+0.77%)
Sep 30, 2020 36.02 36.43 35.85 36.11 51,606 +0.20(+0.56%)
Sep 29, 2020 36.02 36.16 35.76 35.90 80,108 -0.12(-0.32%)
Sep 28, 2020 35.82 36.16 35.82 36.02 157,424 +0.62(+1.76%)
Sep 25, 2020 34.75 35.48 34.68 35.40 78,769 +0.54(+1.54%)
Sep 24, 2020 34.72 35.25 34.38 34.86 100,450 +0.03(+0.08%)
Sep 23, 2020 35.63 35.78 34.83 34.83 108,392 -0.75(-2.10%)
Sep 22, 2020 35.48 35.59 35.23 35.58 101,400 +0.28(+0.79%)
Sep 21, 2020 35.41 35.41 34.86 35.30 107,697 -0.73(-2.02%)
Sep 18, 2020 36.43 36.51 35.75 36.03 187,441 -0.32(-0.87%)
Sep 17, 2020 36.00 36.44 35.90 36.35 114,063 -0.17(-0.47%)
Sep 16, 2020 36.59 36.95 36.51 36.52 98,905 +0.09(+0.24%)
Sep 15, 2020 36.59 36.63 36.34 36.43 81,156 +0.12(+0.32%)
Sep 14, 2020 36.02 36.38 35.99 36.32 61,016 +0.63(+1.78%)
Sep 11, 2020 35.87 35.87 35.39 35.68 76,268 +0.08(+0.22%)
Sep 10, 2020 36.31 36.41 35.61 35.61 90,580 -0.49(-1.36%)
Sep 09, 2020 36.00 36.29 35.86 36.10 95,325 +0.52(+1.46%)
Sep 08, 2020 35.86 36.02 35.50 35.58 104,972 -0.80(-2.19%)
Sep 04, 2020 36.90 36.91 35.77 36.38 105,442 -0.29(-0.79%)
Sep 03, 2020 37.67 37.67 36.44 36.66 81,228 -1.14(-3.02%)
Sep 02, 2020 37.37 37.87 37.22 37.81 124,879 +0.61(+1.65%)
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.