JH Midcap Multifactor ETF (NY: JHMM )

50.99 USD -0.21 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 51.30 51.54 50.83 50.99 124,020 -0.21(-0.41%)
Apr 21, 2021 50.31 51.20 50.21 51.20 97,577 +0.77(+1.53%)
Apr 20, 2021 50.84 50.91 50.12 50.43 93,092 -0.49(-0.96%)
Apr 19, 2021 51.21 51.24 50.71 50.92 154,979 -0.34(-0.66%)
Apr 16, 2021 51.25 51.32 51.05 51.26 123,200 +0.24(+0.47%)
Apr 15, 2021 50.95 51.03 50.68 51.02 161,601 +0.47(+0.93%)
Apr 14, 2021 50.59 50.94 50.52 50.55 157,235 +0.05(+0.10%)
Apr 13, 2021 50.54 50.64 50.20 50.50 216,794 -0.03(-0.06%)
Apr 12, 2021 50.48 50.58 50.27 50.53 117,923 +0.15(+0.30%)
Apr 09, 2021 50.20 50.41 50.06 50.38 250,400 +0.23(+0.46%)
Apr 08, 2021 50.15 50.16 49.79 50.15 97,634 +0.26(+0.52%)
Apr 07, 2021 50.20 50.25 49.78 49.89 126,889 -0.31(-0.62%)
Apr 06, 2021 50.08 50.40 50.08 50.20 162,060 +0.05(+0.10%)
Apr 05, 2021 50.27 50.27 49.87 50.15 354,437 +0.37(+0.74%)
Apr 01, 2021 49.39 49.78 49.35 49.78 232,300 +0.65(+1.32%)
Mar 31, 2021 49.24 49.46 49.06 49.13 153,680 +0.18(+0.37%)
Mar 30, 2021 48.60 49.09 48.49 48.95 191,763 +0.33(+0.68%)
Mar 29, 2021 48.92 49.19 48.45 48.62 100,687 -0.56(-1.14%)
Mar 26, 2021 48.60 49.18 48.38 49.18 127,400 +0.87(+1.80%)
Mar 25, 2021 47.32 48.39 47.05 48.31 73,266 +0.69(+1.45%)
Mar 24, 2021 48.33 48.54 47.62 47.62 88,648 -0.35(-0.73%)
Mar 23, 2021 48.75 48.82 47.83 47.97 234,782 -0.99(-2.02%)
Mar 22, 2021 49.01 49.19 48.69 48.96 144,174 +0.07(+0.14%)
Mar 19, 2021 48.75 49.19 48.44 48.89 146,800 +0.09(+0.18%)
Mar 18, 2021 49.34 49.69 48.72 48.80 131,389 -0.72(-1.45%)
Mar 17, 2021 49.18 49.61 48.85 49.52 129,749 +0.23(+0.47%)
Mar 16, 2021 49.89 49.89 49.12 49.29 138,715 -0.49(-0.98%)
Mar 15, 2021 49.31 49.79 49.17 49.78 78,295 +0.61(+1.24%)
Mar 12, 2021 48.74 49.21 48.68 49.17 140,100 +0.20(+0.41%)
Mar 11, 2021 48.72 49.10 48.61 48.97 563,461 +0.72(+1.49%)
Mar 10, 2021 48.37 48.47 48.10 48.25 112,318 +0.43(+0.90%)
Mar 09, 2021 47.96 48.20 47.81 47.82 122,830 +0.41(+0.86%)
Mar 08, 2021 47.56 48.13 47.37 47.41 85,782 +0.08(+0.17%)
Mar 05, 2021 46.95 47.47 45.55 47.33 112,700 +1.01(+2.18%)
Mar 04, 2021 47.30 47.46 45.67 46.32 155,527 -1.07(-2.26%)
Mar 03, 2021 48.03 48.08 47.35 47.39 111,719 -0.62(-1.29%)
Mar 02, 2021 48.52 48.52 47.94 48.01 198,003 -0.51(-1.05%)
Mar 01, 2021 48.18 48.70 48.05 48.52 155,362 +1.25(+2.64%)
Feb 26, 2021 47.49 47.79 46.76 47.27 108,700 -0.01(-0.02%)
Feb 25, 2021 48.67 48.71 47.14 47.28 94,705 -1.46(-3.00%)
Feb 24, 2021 48.09 48.81 47.95 48.74 119,455 +0.74(+1.54%)
Feb 23, 2021 47.72 48.16 46.86 48.00 132,304 +0.00(+0.00%)
Feb 22, 2021 48.22 48.44 48.00 48.00 136,276 -0.49(-1.01%)
Feb 19, 2021 48.22 48.62 48.18 48.49 137,400 +0.58(+1.21%)
Feb 18, 2021 47.94 48.07 47.64 47.91 94,149 -0.37(-0.77%)
Feb 17, 2021 48.33 48.42 47.92 48.28 2,296,107 -0.27(-0.56%)
Feb 16, 2021 48.95 48.97 48.42 48.55 122,298 -0.10(-0.21%)
Feb 12, 2021 48.32 48.67 48.27 48.65 314,100 +0.26(+0.54%)
Feb 11, 2021 48.40 48.44 47.95 48.39 171,416 +0.28(+0.58%)
Feb 10, 2021 48.44 48.47 47.82 48.11 2,111,262 +0.01(+0.02%)
Feb 09, 2021 48.00 48.23 47.91 48.10 317,462 +0.04(+0.08%)
Feb 08, 2021 47.77 48.06 47.68 48.06 176,768 +0.59(+1.24%)
Feb 05, 2021 47.38 47.49 47.27 47.47 100,600 +0.44(+0.94%)
Feb 04, 2021 46.67 47.07 46.59 47.03 96,100 +0.59(+1.27%)
Feb 03, 2021 46.58 46.58 46.16 46.44 207,503 +0.03(+0.06%)
Feb 02, 2021 46.26 46.59 46.14 46.41 161,248 +0.60(+1.31%)
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.