JH Energy Multifactor ETF (NY: JHME )

23.18 USD +0.79 (+3.53%)
Streaming Delayed Price Updated: 3:05 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 22.38 22.55 22.38 22.39 1,289 +0.34(+1.54%)
Dec 03, 2021 22.57 22.57 21.92 22.05 3,869 -0.15(-0.69%)
Dec 02, 2021 21.77 22.31 21.77 22.20 3,717 +0.56(+2.58%)
Dec 01, 2021 22.37 22.45 21.64 21.64 1,749 -0.28(-1.29%)
Nov 30, 2021 22.12 22.17 21.89 21.93 3,379 -0.60(-2.66%)
Nov 29, 2021 22.62 22.62 22.53 22.53 2,658 +0.18(+0.82%)
Nov 26, 2021 22.73 22.73 21.80 22.34 4,252 -1.10(-4.68%)
Nov 24, 2021 23.23 23.50 23.23 23.44 2,833 +0.33(+1.42%)
Nov 23, 2021 22.75 23.16 22.75 23.11 1,848 +0.73(+3.28%)
Nov 22, 2021 22.10 22.53 22.10 22.38 6,863 +0.43(+1.94%)
Nov 19, 2021 22.42 22.42 21.92 21.95 4,381 -0.92(-4.01%)
Nov 18, 2021 23.05 23.05 22.87 22.87 1,370 -0.03(-0.12%)
Nov 17, 2021 22.90 22.90 22.90 22.90 19 -0.48(-2.06%)
Nov 16, 2021 23.36 23.42 23.36 23.38 812 +0.01(+0.02%)
Nov 15, 2021 23.14 23.37 23.14 23.37 773 +0.11(+0.46%)
Nov 12, 2021 23.22 23.27 23.22 23.27 1,033 -0.06(-0.27%)
Nov 11, 2021 23.27 23.48 23.27 23.33 11,176 +0.15(+0.66%)
Nov 10, 2021 23.60 23.18 23.18 0 -0.74(-3.09%)
Nov 09, 2021 23.72 23.92 23.72 23.92 606 -0.01(-0.06%)
Nov 08, 2021 23.97 24.10 23.87 23.93 1,923 +0.26(+1.11%)
Nov 05, 2021 23.71 23.71 23.67 23.67 3,947 +0.39(+1.67%)
Nov 04, 2021 23.70 23.70 23.09 23.28 2,762 -0.06(-0.24%)
Nov 03, 2021 23.24 23.34 23.24 23.34 714 -0.20(-0.84%)
Nov 02, 2021 23.80 23.80 23.44 23.53 3,995 -0.20(-0.86%)
Nov 01, 2021 23.58 23.75 23.28 23.74 808 +0.46(+1.97%)
Oct 29, 2021 23.31 23.39 23.20 23.28 2,514 -0.29(-1.21%)
Oct 28, 2021 23.31 23.57 23.31 23.57 4,171 +0.10(+0.41%)
Oct 27, 2021 23.97 23.97 23.47 23.47 11,025 -0.74(-3.04%)
Oct 26, 2021 24.23 24.21 3,469 +0.08(+0.33%)
Oct 25, 2021 24.00 24.29 23.98 24.13 3,564 +0.33(+1.39%)
Oct 22, 2021 23.70 23.79 23.41 23.79 2,717 +0.25(+1.04%)
Oct 21, 2021 23.80 23.83 23.40 23.55 2,339 -0.45(-1.87%)
Oct 20, 2021 23.90 24.00 23.78 24.00 4,018 +0.17(+0.72%)
Oct 19, 2021 23.80 23.98 23.69 23.83 4,862 +0.13(+0.55%)
Oct 18, 2021 23.73 24.11 23.64 23.70 3,352 +0.04(+0.17%)
Oct 15, 2021 23.67 23.81 23.66 23.66 1,461 +0.11(+0.46%)
Oct 14, 2021 23.42 23.55 23.37 23.55 3,091 +0.33(+1.41%)
Oct 13, 2021 23.16 23.24 22.88 23.22 4,810 -0.07(-0.28%)
Oct 12, 2021 23.25 23.44 23.20 23.29 2,911 +0.04(+0.18%)
Oct 11, 2021 23.55 23.86 23.24 23.24 5,812 -0.03(-0.12%)
Oct 08, 2021 22.91 23.27 22.91 23.27 2,510 +0.77(+3.43%)
Oct 07, 2021 22.32 22.58 22.32 22.50 2,842 +0.19(+0.83%)
Oct 06, 2021 22.25 22.36 21.94 22.31 2,829 -0.30(-1.31%)
Oct 05, 2021 22.70 22.70 22.28 22.61 60,753 +0.30(+1.34%)
Oct 04, 2021 22.02 22.55 21.92 22.31 7,440 +0.49(+2.22%)
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.