JH Consumer Disc Multifactor ETF (NY: JHMC )

50.38 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 52.45 52.48 52.30 52.31 1,800 -0.16(-0.31%)
Apr 29, 2021 53.03 53.03 52.17 52.47 1,181 -0.18(-0.34%)
Apr 28, 2021 52.69 52.85 52.53 52.65 2,245 -0.19(-0.36%)
Apr 27, 2021 52.76 52.99 52.76 52.84 1,404 +0.30(+0.57%)
Apr 26, 2021 52.66 52.66 52.41 52.54 2,249 -0.02(-0.04%)
Apr 23, 2021 52.22 52.57 52.22 52.57 500 +0.60(+1.15%)
Apr 22, 2021 52.24 52.43 51.97 51.97 891 -0.20(-0.39%)
Apr 21, 2021 51.97 52.18 51.92 52.17 3,182 +0.72(+1.40%)
Apr 20, 2021 51.21 51.45 51.12 51.45 4,399 -0.74(-1.41%)
Apr 19, 2021 52.76 52.76 52.19 52.19 1,860 -0.63(-1.20%)
Apr 16, 2021 52.49 52.83 52.49 52.82 4,100 +0.45(+0.85%)
Apr 15, 2021 52.34 52.41 52.23 52.37 1,227 +0.32(+0.61%)
Apr 14, 2021 52.90 52.90 52.06 52.06 1,249 -0.26(-0.49%)
Apr 13, 2021 52.31 52.32 51.81 52.32 2,457 +0.16(+0.31%)
Apr 12, 2021 51.92 52.16 51.85 52.16 5,483 +0.16(+0.30%)
Apr 09, 2021 51.64 52.00 51.64 52.00 1,700 +0.38(+0.74%)
Apr 08, 2021 51.34 51.71 51.16 51.62 3,031 +0.30(+0.59%)
Apr 07, 2021 51.83 51.83 51.27 51.32 3,815 -0.29(-0.57%)
Apr 06, 2021 51.43 51.76 51.43 51.61 4,343 +0.27(+0.53%)
Apr 05, 2021 51.22 51.41 50.95 51.34 21,725 +0.84(+1.66%)
Apr 01, 2021 50.30 50.50 50.25 50.50 7,200 +0.45(+0.90%)
Mar 31, 2021 50.17 50.32 50.05 50.05 4,393 +0.18(+0.36%)
Mar 30, 2021 49.30 50.03 49.30 49.87 5,078 +0.59(+1.20%)
Mar 29, 2021 50.05 50.05 49.18 49.28 1,954 -0.59(-1.17%)
Mar 26, 2021 49.58 49.86 49.10 49.86 1,300 +0.72(+1.47%)
Mar 25, 2021 47.72 49.21 47.72 49.14 4,648 +0.83(+1.73%)
Mar 24, 2021 49.59 49.59 48.31 48.31 4,785 -0.88(-1.79%)
Mar 23, 2021 50.19 50.19 49.17 49.19 3,245 -0.99(-1.98%)
Mar 22, 2021 50.39 50.41 50.18 50.18 3,084 +0.02(+0.04%)
Mar 19, 2021 49.85 50.24 49.85 50.16 1,800 +0.55(+1.10%)
Mar 18, 2021 50.44 50.47 49.61 49.61 3,131 -0.76(-1.50%)
Mar 17, 2021 49.86 50.41 49.75 50.37 4,258 +0.38(+0.75%)
Mar 16, 2021 50.84 50.84 49.86 50.00 3,845 -0.66(-1.31%)
Mar 15, 2021 50.20 50.66 50.10 50.66 8,336 +0.73(+1.45%)
Mar 12, 2021 49.56 49.94 49.54 49.93 4,600 +0.28(+0.57%)
Mar 11, 2021 49.48 49.78 49.48 49.65 104,385 +0.71(+1.45%)
Mar 10, 2021 49.12 49.32 48.85 48.94 5,881 +0.35(+0.72%)
Mar 09, 2021 48.75 48.91 48.59 48.59 4,435 +0.80(+1.68%)
Mar 08, 2021 47.50 48.28 47.44 47.79 8,939 +0.60(+1.27%)
Mar 05, 2021 47.00 47.18 44.90 47.18 15,000 +0.82(+1.77%)
Mar 04, 2021 47.50 47.50 46.07 46.37 6,289 -1.20(-2.53%)
Mar 03, 2021 48.33 48.45 47.57 47.57 7,298 -0.88(-1.81%)
Mar 02, 2021 48.94 48.98 48.44 48.44 3,116 -0.43(-0.87%)
Mar 01, 2021 48.68 48.97 48.53 48.87 2,712 +1.01(+2.11%)
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%)
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.