Skip to main content

JH Consumer Disc Multifactor ETF (NY: JHMC )

42.56 -0.61 (-1.41%)
Official Closing Price Updated: 4:10 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 25.08 2 +0.03(+0.12%)
Oct 28, 2016 25.06 25.14 25.04 25.05 1,538 +0.11(+0.42%)
Oct 27, 2016 25.02 25.02 24.95 24.95 415 -0.64(-2.50%)
Oct 24, 2016 25.59 25.59 25.59 25.59 4 +0.16(+0.65%)
Oct 19, 2016 25.28 25.42 25.42 25.42 1,400 +0.12(+0.47%)
Oct 18, 2016 25.36 25.36 25.28 25.30 1,980 +0.11(+0.44%)
Oct 17, 2016 25.29 25.32 25.19 25.19 555 -0.14(-0.55%)
Oct 14, 2016 25.46 25.46 25.33 25.33 285 +0.05(+0.19%)
Oct 13, 2016 25.28 25.28 25.28 25.28 100 -0.20(-0.77%)
Oct 12, 2016 25.45 25.54 25.45 25.48 3,085 +0.10(+0.41%)
Oct 11, 2016 25.59 25.59 25.37 25.37 835 -0.29(-1.12%)
Oct 07, 2016 25.61 25.66 25.61 25.66 1 -0.09(-0.35%)
Oct 06, 2016 25.75 25.75 25.75 25.75 200 -0.01(-0.04%)
Oct 04, 2016 25.76 25.76 25.76 25.76 100 +0.13(+0.50%)
Oct 03, 2016 25.63 25.63 25.63 25.63 0 +0.00(+0.00%)
Sep 30, 2016 25.63 25.63 25.63 25.63 15 +0.00(+0.00%)
Sep 29, 2016 25.63 25.63 25.63 25.63 155 +0.01(+0.05%)
Sep 28, 2016 25.61 25.62 25.60 25.62 2,197 -0.10(-0.39%)
Sep 27, 2016 25.72 25.72 25.72 25.72 0 +0.00(+0.00%)
Sep 22, 2016 25.71 25.72 25.72 25.72 500 +0.45(+1.78%)
Sep 20, 2016 25.27 25.27 25.27 25.27 7 -0.04(-0.15%)
Sep 16, 2016 25.31 25.31 25.31 25.31 4 +0.01(+0.03%)
Sep 14, 2016 25.26 25.30 25.30 25.30 400 +0.03(+0.12%)
Sep 13, 2016 25.27 25.27 25.27 25.27 200 -0.28(-1.11%)
Sep 12, 2016 25.55 25.55 25.55 25.55 174 +0.27(+1.05%)
Sep 09, 2016 25.60 25.60 25.28 25.29 1,100 -0.63(-2.44%)
Sep 07, 2016 25.93 25.92 25.92 25.92 900 +0.02(+0.08%)
Sep 06, 2016 25.89 25.97 25.89 25.90 712 -0.08(-0.31%)
Sep 02, 2016 25.98 25.98 25.98 25.98 100 +0.06(+0.23%)
Sep 01, 2016 25.92 25.92 25.92 25.92 375 +0.05(+0.19%)
Aug 31, 2016 25.88 25.88 25.87 25.87 382 -0.24(-0.92%)
Aug 29, 2016 26.14 26.11 26.11 26.11 1,300 +0.17(+0.66%)
Aug 26, 2016 25.94 25.94 25.94 25.94 200 -0.19(-0.73%)
Aug 25, 2016 26.21 26.22 26.10 26.13 10,024 -0.08(-0.31%)
Aug 24, 2016 26.21 26.21 26.21 26.21 115 -0.21(-0.79%)
Aug 23, 2016 26.41 26.42 26.39 26.42 1,150 +0.04(+0.15%)
Aug 22, 2016 26.19 26.38 26.19 26.38 666 +0.13(+0.50%)
Aug 19, 2016 26.22 26.28 26.22 26.25 2,364 +0.02(+0.08%)
Aug 18, 2016 26.26 26.26 26.20 26.23 309,400 +0.12(+0.45%)
Aug 17, 2016 26.11 26.11 26.11 26.11 150 -0.20(-0.76%)
Aug 16, 2016 26.31 26.31 26.31 26.31 300 -0.04(-0.15%)
Aug 12, 2016 26.35 26.35 26.35 26.35 1 -0.03(-0.11%)
Aug 11, 2016 26.20 26.38 26.20 26.38 1,128 +0.41(+1.58%)
Aug 10, 2016 26.01 26.01 25.97 25.97 1,066 -0.11(-0.42%)
Aug 05, 2016 26.08 26.08 26.08 26.08 300 +0.20(+0.78%)
Aug 04, 2016 25.87 25.91 25.85 25.88 2,000 +0.21(+0.81%)
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.