JH Consumer Disc Multifactor ETF (NY: JHMC )

49.31 USD -0.84 (-1.67%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 47.65 48.08 47.65 47.86 1,300 +0.34(+0.72%)
Feb 25, 2021 49.00 49.00 47.52 47.52 2,691 -1.73(-3.52%)
Feb 24, 2021 48.74 49.25 48.61 49.25 1,665 +0.46(+0.93%)
Feb 23, 2021 48.16 48.80 47.59 48.80 2,284 -0.13(-0.27%)
Feb 22, 2021 50.57 50.57 48.93 48.93 4,124 -0.67(-1.35%)
Feb 19, 2021 49.68 49.68 49.60 49.60 400 +0.10(+0.21%)
Feb 18, 2021 49.01 49.52 49.01 49.50 2,563 +0.05(+0.10%)
Feb 17, 2021 49.16 49.47 49.05 49.45 1,538 -0.07(-0.14%)
Feb 16, 2021 50.00 50.00 49.39 49.52 3,424 -0.16(-0.33%)
Feb 12, 2021 49.39 49.68 49.39 49.68 1,400 +0.16(+0.32%)
Feb 11, 2021 49.79 49.80 49.52 49.52 2,515 -0.13(-0.26%)
Feb 10, 2021 50.00 50.00 49.45 49.65 4,136 -0.14(-0.27%)
Feb 09, 2021 49.85 49.97 49.54 49.78 2,689 +0.14(+0.28%)
Feb 08, 2021 49.58 49.65 49.50 49.65 3,867 +0.45(+0.91%)
Feb 05, 2021 48.91 49.25 48.91 49.20 4,000 +0.71(+1.47%)
Feb 04, 2021 48.09 48.54 48.09 48.49 7,414 +0.69(+1.44%)
Feb 03, 2021 48.14 48.14 47.60 47.80 14,845 +0.15(+0.31%)
Feb 02, 2021 47.32 47.78 47.25 47.65 2,073 +1.01(+2.17%)
Feb 01, 2021 46.69 46.69 45.95 46.64 1,622 +0.68(+1.47%)
Jan 29, 2021 46.49 46.58 45.69 45.97 3,800 -0.92(-1.96%)
Jan 28, 2021 46.29 47.17 46.29 46.89 1,795 +0.61(+1.32%)
Jan 27, 2021 46.46 46.94 46.19 46.28 7,824 -1.52(-3.17%)
Jan 26, 2021 48.00 48.00 47.79 47.79 5,198 -0.37(-0.76%)
Jan 25, 2021 48.56 48.56 47.50 48.16 3,925 -0.28(-0.58%)
Jan 22, 2021 48.41 48.44 48.23 48.44 2,400 -0.22(-0.45%)
Jan 21, 2021 49.02 49.21 48.66 48.66 5,144 +0.15(+0.30%)
Jan 20, 2021 48.25 48.58 48.12 48.51 6,106 +0.59(+1.23%)
Jan 19, 2021 52.14 52.14 47.87 47.93 10,235 +0.10(+0.20%)
Jan 15, 2021 47.76 47.99 47.74 47.83 3,100 -1.08(-2.21%)
Jan 14, 2021 48.81 48.91 48.78 48.91 4,179 +0.44(+0.91%)
Jan 13, 2021 48.88 48.90 48.41 48.47 3,206 -0.19(-0.40%)
Jan 12, 2021 48.13 48.69 47.96 48.67 6,901 +0.84(+1.76%)
Jan 11, 2021 47.59 48.14 47.59 47.82 3,019 -0.15(-0.30%)
Jan 08, 2021 48.00 48.04 47.60 47.97 2,700 +0.43(+0.91%)
Jan 07, 2021 47.09 47.54 47.09 47.54 3,553 +0.87(+1.86%)
Jan 06, 2021 45.77 46.97 45.74 46.67 4,501 +0.94(+2.06%)
Jan 05, 2021 45.05 45.79 45.05 45.73 1,391 +0.57(+1.27%)
Jan 04, 2021 46.09 46.09 44.86 45.16 7,356 -0.69(-1.50%)
Dec 31, 2020 45.84 45.84 45.84 3,448 -0.08(-0.17%)
Dec 30, 2020 46.04 46.04 45.83 45.92 3,448 +0.35(+0.76%)
Dec 29, 2020 45.82 45.88 45.48 45.57 5,312 -0.24(-0.52%)
Dec 28, 2020 48.95 48.95 45.81 45.81 6,721 +0.06(+0.13%)
Dec 24, 2020 45.98 45.98 45.72 45.76 5,700 -0.20(-0.44%)
Dec 23, 2020 45.95 46.20 45.75 45.96 5,674 +0.26(+0.56%)
Dec 22, 2020 45.65 45.72 45.62 45.70 3,440 +0.02(+0.05%)
Dec 21, 2020 45.40 45.85 45.08 45.68 2,054 -0.11(-0.25%)
Dec 18, 2020 46.03 46.03 45.53 45.80 1,900 -0.03(-0.06%)
Dec 17, 2020 45.73 45.82 45.62 45.82 1,775 +0.45(+0.99%)
Dec 16, 2020 45.14 45.40 45.14 45.37 1,756 +0.30(+0.66%)
Dec 15, 2020 44.82 45.08 44.82 45.08 1,694 +0.67(+1.51%)
Dec 14, 2020 44.76 44.76 44.41 44.41 414 +0.13(+0.30%)
Dec 11, 2020 44.39 44.39 44.27 44.27 100 -0.42(-0.95%)
Dec 10, 2020 44.20 44.70 44.20 44.70 675 +0.06(+0.13%)
Dec 09, 2020 45.04 45.04 44.60 44.64 816 -0.08(-0.18%)
Dec 08, 2020 44.56 44.72 44.56 44.72 233 +0.06(+0.14%)
Dec 07, 2020 44.36 44.66 44.36 44.66 952 +0.05(+0.11%)
Dec 04, 2020 44.59 44.61 44.47 44.61 3,800 +0.34(+0.77%)
Dec 03, 2020 44.32 44.56 44.27 44.27 1,343 +0.36(+0.81%)
Dec 02, 2020 43.94 43.98 43.91 43.91 29,222 -0.41(-0.93%)
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.