JH Consumer Disc Multifactor ETF (NY: JHMC )

50.32 USD UNCHANGED
Streaming Delayed Price Updated: 12:33 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 53.47 53.51 53.43 53.48 1,161 -0.19(-0.36%)
Aug 30, 2021 53.67 53.85 53.60 53.67 1,727 +0.07(+0.13%)
Aug 27, 2021 53.62 53.62 53.60 53.60 549 +0.36(+0.67%)
Aug 26, 2021 53.32 53.32 53.24 53.24 471 -0.66(-1.23%)
Aug 25, 2021 53.69 53.91 53.69 53.91 635 +0.48(+0.90%)
Aug 24, 2021 53.39 53.59 53.39 53.43 1,004 +0.59(+1.13%)
Aug 23, 2021 52.76 52.90 52.62 52.83 2,215 +0.44(+0.83%)
Aug 20, 2021 52.17 52.40 52.17 52.40 565 +0.65(+1.26%)
Aug 19, 2021 51.75 51.75 51.75 51.75 725 -0.35(-0.67%)
Aug 18, 2021 52.49 52.49 52.09 52.09 452 +0.05(+0.09%)
Aug 17, 2021 52.18 52.18 51.80 52.05 1,726 -1.27(-2.39%)
Aug 16, 2021 53.20 53.32 52.91 53.32 1,865 -0.09(-0.17%)
Aug 13, 2021 53.51 53.51 53.41 53.41 231 -0.21(-0.39%)
Aug 12, 2021 53.53 53.62 53.48 53.62 937 -0.11(-0.20%)
Aug 11, 2021 53.55 53.73 53.50 53.73 1,700 +0.33(+0.62%)
Aug 10, 2021 52.88 53.58 52.88 53.40 2,516 +0.44(+0.84%)
Aug 09, 2021 53.09 53.09 52.96 52.96 888 -0.13(-0.24%)
Aug 06, 2021 53.64 53.64 53.08 53.08 974 -0.28(-0.53%)
Aug 05, 2021 53.26 53.37 53.26 53.37 416 +0.73(+1.39%)
Aug 04, 2021 53.14 53.14 52.63 52.63 472 -0.67(-1.26%)
Aug 03, 2021 53.18 53.31 53.08 53.31 275,967 +0.38(+0.72%)
Aug 02, 2021 53.23 53.24 52.93 52.93 5,377 +0.05(+0.09%)
Jul 30, 2021 53.21 53.21 52.88 52.88 1,840 -0.67(-1.25%)
Jul 29, 2021 53.32 53.71 53.32 53.55 1,935 +0.44(+0.83%)
Jul 28, 2021 53.31 53.31 53.11 53.11 318 -0.01(-0.01%)
Jul 27, 2021 53.05 53.12 53.05 53.11 777 -0.56(-1.04%)
Jul 26, 2021 53.54 53.67 53.53 53.67 3,357 +0.25(+0.46%)
Jul 23, 2021 53.46 53.46 53.38 53.42 850 +0.58(+1.09%)
Jul 22, 2021 52.59 52.85 52.59 52.85 736 +0.15(+0.29%)
Jul 21, 2021 52.57 52.75 52.57 52.70 1,114 +0.53(+1.01%)
Jul 20, 2021 51.09 52.17 51.09 52.17 2,881 +1.41(+2.78%)
Jul 19, 2021 50.83 51.06 50.04 50.76 2,540 -0.69(-1.34%)
Jul 16, 2021 52.40 52.40 51.44 51.44 1,136 -0.64(-1.23%)
Jul 15, 2021 52.04 52.11 51.69 52.08 2,239 -0.27(-0.51%)
Jul 14, 2021 52.50 52.50 52.35 52.35 559 -0.18(-0.34%)
Jul 13, 2021 52.89 52.89 52.53 52.53 708 -0.65(-1.23%)
Jul 12, 2021 52.92 53.21 52.92 53.18 1,424 +0.14(+0.26%)
Jul 09, 2021 52.84 53.05 52.84 53.05 613 +0.90(+1.72%)
Jul 08, 2021 52.24 52.24 51.86 52.15 531 -0.49(-0.93%)
Jul 07, 2021 52.76 52.76 52.62 52.64 920 -0.14(-0.26%)
Jul 06, 2021 52.56 52.78 52.56 52.78 233 -0.38(-0.72%)
Jul 02, 2021 53.08 53.17 53.08 53.16 669 +0.27(+0.52%)
Jul 01, 2021 52.74 52.91 52.74 52.89 1,002 +0.33(+0.62%)
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%)
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.