JH Financial Multifactor ETF (NY: JHMF )

52.20 USD -1.80 (-3.34%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 52.01 52.43 52.01 52.20 502 -1.80(-3.34%)
Nov 24, 2021 54.02 54.02 53.96 54.00 3,177 +0.04(+0.07%)
Nov 23, 2021 53.86 53.96 53.86 53.96 485 +0.67(+1.26%)
Nov 22, 2021 53.53 53.62 53.29 53.29 5,886 +0.40(+0.75%)
Nov 19, 2021 53.16 53.16 52.90 52.90 1,964 -0.61(-1.14%)
Nov 18, 2021 53.91 53.51 53.50 53.51 1,453 -0.34(-0.62%)
Nov 17, 2021 53.87 53.87 53.84 53.84 209 -0.70(-1.29%)
Nov 16, 2021 54.42 54.72 54.40 54.54 858 +0.12(+0.23%)
Nov 15, 2021 54.42 54.42 54.42 54.42 278 +0.04(+0.07%)
Nov 12, 2021 54.30 54.38 54.30 54.38 887 +0.18(+0.33%)
Nov 11, 2021 54.04 54.31 54.04 54.20 528 +0.10(+0.19%)
Nov 10, 2021 54.39 54.10 54.10 1,665 -0.05(-0.09%)
Nov 09, 2021 54.32 54.32 54.08 54.15 532 -0.43(-0.79%)
Nov 08, 2021 54.50 54.58 54.50 54.58 1,331 +0.22(+0.41%)
Nov 05, 2021 54.26 54.36 54.26 54.36 2,570 +0.24(+0.45%)
Nov 04, 2021 54.08 54.12 54.08 54.12 340 -0.67(-1.23%)
Nov 03, 2021 54.79 54.79 54.79 54.79 22 +0.38(+0.69%)
Nov 02, 2021 54.42 54.43 54.41 54.41 483 +0.03(+0.05%)
Nov 01, 2021 54.43 54.43 54.38 54.38 327 +0.24(+0.44%)
Oct 29, 2021 54.46 54.49 54.11 54.14 3,040 -0.21(-0.38%)
Oct 28, 2021 54.26 54.35 54.26 54.35 497 +0.52(+0.96%)
Oct 27, 2021 54.99 54.37 53.83 53.83 2,802 -1.43(-2.60%)
Oct 26, 2021 55.60 55.27 55.27 693 -0.08(-0.15%)
Oct 25, 2021 55.40 55.51 55.35 55.35 1,037 +0.01(+0.02%)
Oct 22, 2021 55.29 55.35 54.96 55.34 1,669 +0.58(+1.05%)
Oct 21, 2021 54.92 54.92 54.54 54.76 1,390 -0.25(-0.45%)
Oct 20, 2021 54.95 55.08 54.90 55.01 2,421 +0.38(+0.70%)
Oct 19, 2021 54.62 54.62 54.62 54.62 303 +0.51(+0.93%)
Oct 18, 2021 54.23 54.23 54.12 54.12 501 +0.04(+0.08%)
Oct 15, 2021 53.97 54.23 53.95 54.08 1,906 +0.66(+1.24%)
Oct 14, 2021 53.04 53.41 53.04 53.41 2,781 +0.89(+1.69%)
Oct 13, 2021 52.47 52.52 52.37 52.52 839 -0.16(-0.31%)
Oct 12, 2021 52.69 52.69 52.69 52.69 590 -0.08(-0.15%)
Oct 11, 2021 53.41 53.41 52.77 52.77 353 -0.53(-1.00%)
Oct 08, 2021 53.16 53.48 53.16 53.30 1,380 +0.26(+0.49%)
Oct 07, 2021 53.38 53.44 53.04 53.04 1,161 +0.42(+0.80%)
Oct 06, 2021 52.02 52.62 52.02 52.62 699 +0.10(+0.18%)
Oct 05, 2021 52.45 52.68 52.37 52.53 1,769 +0.85(+1.64%)
Oct 04, 2021 52.10 52.10 51.56 51.68 570 -0.57(-1.09%)
Oct 01, 2021 52.43 52.44 52.25 52.25 417 +0.94(+1.83%)
Sep 30, 2021 52.18 52.19 51.19 51.31 4,412 -0.77(-1.48%)
Sep 29, 2021 52.18 52.18 52.08 52.08 577 +0.07(+0.14%)
Sep 28, 2021 52.22 52.22 52.01 52.01 585 -0.87(-1.64%)
Sep 27, 2021 52.92 53.02 52.87 52.87 2,434 +0.59(+1.13%)
Sep 24, 2021 51.96 52.28 51.96 52.28 1,007 +0.29(+0.57%)
Sep 23, 2021 51.79 51.99 51.79 51.99 870 +1.16(+2.27%)
Sep 22, 2021 50.58 50.93 50.58 50.83 805 +0.69(+1.39%)
Sep 21, 2021 50.59 50.59 50.02 50.14 687 -0.04(-0.08%)
Sep 20, 2021 50.17 50.18 49.71 50.18 2,688 -1.16(-2.27%)
Sep 17, 2021 51.81 51.81 51.31 51.34 885 -0.36(-0.69%)
Sep 16, 2021 51.70 51.70 51.70 51.70 889 +0.00(+0.00%)
Sep 15, 2021 51.69 51.69 51.69 51.69 18 +0.53(+1.04%)
Sep 14, 2021 51.15 51.16 51.15 51.16 191 -0.64(-1.24%)
Sep 13, 2021 51.68 51.80 51.61 51.80 3,048 +0.36(+0.70%)
Sep 10, 2021 51.71 51.71 51.45 51.45 2,733 -0.38(-0.74%)
Sep 09, 2021 52.24 52.24 51.83 51.83 5,222 +0.12(+0.24%)
Sep 08, 2021 51.68 51.83 51.68 51.70 325 -0.07(-0.14%)
Sep 07, 2021 52.03 52.03 51.78 51.78 377 -0.35(-0.67%)
Sep 03, 2021 52.11 52.19 52.11 52.13 1,065 -0.15(-0.28%)
Sep 02, 2021 52.38 52.38 52.21 52.27 1,176 +0.01(+0.02%)
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.