JH Consumer Disc Multifactor ETF (NY: JHMC )

56.76 USD +1.48 (+2.68%)
Streaming Delayed Price Updated: 11:34 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 52.40 52.56 52.40 52.56 782 +0.16(+0.31%)
Jun 29, 2021 52.38 52.48 52.32 52.40 551 +0.15(+0.29%)
Jun 28, 2021 52.17 52.25 52.17 52.25 2,463 -0.21(-0.40%)
Jun 25, 2021 52.45 52.45 52.45 52.45 113 +0.44(+0.84%)
Jun 24, 2021 51.98 52.02 51.98 52.02 322 +0.27(+0.52%)
Jun 23, 2021 51.64 51.87 51.61 51.75 2,127 +0.29(+0.56%)
Jun 22, 2021 50.79 51.46 50.79 51.46 1,086 +0.52(+1.02%)
Jun 21, 2021 50.85 50.97 50.85 50.94 797 +0.71(+1.42%)
Jun 18, 2021 50.33 50.33 50.23 50.23 350 -0.46(-0.90%)
Jun 17, 2021 50.54 50.77 50.54 50.69 263 -0.18(-0.35%)
Jun 16, 2021 50.86 50.86 50.61 50.86 300 -0.11(-0.21%)
Jun 15, 2021 51.06 51.16 50.84 50.97 3,280 -0.28(-0.55%)
Jun 14, 2021 51.39 51.39 51.07 51.25 1,912 -0.33(-0.64%)
Jun 11, 2021 51.47 51.58 51.47 51.58 576 +0.53(+1.04%)
Jun 10, 2021 51.24 51.24 50.95 51.05 777 -0.09(-0.17%)
Jun 09, 2021 51.60 51.60 51.14 51.14 1,333 -0.54(-1.04%)
Jun 08, 2021 51.49 51.68 51.43 51.68 4,646 +0.44(+0.86%)
Jun 07, 2021 51.12 51.24 50.97 51.24 544 +0.20(+0.40%)
Jun 04, 2021 50.85 51.03 50.84 51.03 203,502 +0.36(+0.72%)
Jun 03, 2021 50.58 51.01 50.58 50.67 3,241 -0.55(-1.07%)
Jun 02, 2021 51.34 51.42 51.16 51.22 3,748 -0.26(-0.50%)
Jun 01, 2021 51.54 51.64 51.48 51.48 2,358 +0.04(+0.08%)
May 28, 2021 51.92 51.92 51.43 51.43 1,995 -0.22(-0.42%)
May 27, 2021 51.66 51.68 51.62 51.65 1,487 +0.29(+0.57%)
May 26, 2021 51.43 51.43 51.28 51.36 1,229 +0.70(+1.38%)
May 25, 2021 50.98 50.98 50.47 50.66 1,625 +0.09(+0.17%)
May 24, 2021 50.57 50.70 50.57 50.57 1,766 +0.36(+0.71%)
May 21, 2021 50.68 50.68 50.21 50.21 7,316 -0.09(-0.18%)
May 20, 2021 50.05 50.33 50.05 50.30 865 +0.41(+0.82%)
May 19, 2021 49.67 49.89 49.48 49.89 2,441 -0.67(-1.33%)
May 18, 2021 51.01 51.13 50.57 50.57 1,831 -0.26(-0.52%)
May 17, 2021 50.60 50.83 50.42 50.83 2,137 -0.18(-0.35%)
May 14, 2021 50.25 51.01 50.25 51.01 999 +1.18(+2.36%)
May 13, 2021 49.50 50.00 49.44 49.83 1,949 +0.64(+1.30%)
May 12, 2021 50.53 50.53 49.18 49.20 4,002 -1.93(-3.78%)
May 11, 2021 51.15 51.44 50.35 51.13 4,513 -0.87(-1.67%)
May 10, 2021 52.53 52.54 51.99 51.99 1,179 -0.53(-1.01%)
May 07, 2021 52.12 52.52 52.12 52.52 1,521 +0.74(+1.44%)
May 06, 2021 52.62 52.62 51.50 51.78 2,985 -0.21(-0.40%)
May 05, 2021 52.14 52.66 51.87 51.99 3,662 -0.11(-0.22%)
May 04, 2021 51.65 52.10 51.56 52.10 1,485 -0.39(-0.74%)
May 03, 2021 52.47 52.80 52.47 52.49 4,530 +0.18(+0.35%)
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%)
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.