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 (%)
Oct 31, 2017 28.37 28.38 28.27 28.38 1,508 +0.21(+0.76%)
Oct 30, 2017 28.39 28.16 28.16 2,970 -0.23(-0.80%)
Oct 26, 2017 28.39 28.39 28.39 12 -0.06(-0.22%)
Oct 25, 2017 28.28 28.50 28.21 28.45 1,298 +0.04(+0.14%)
Oct 24, 2017 28.41 28.41 28.39 28.41 1,135 -0.30(-1.05%)
Oct 23, 2017 28.64 28.71 28.64 28.71 688 +0.11(+0.39%)
Oct 20, 2017 28.47 28.60 28.47 28.60 472 +0.15(+0.51%)
Oct 18, 2017 28.45 28.45 28.45 0 +0.12(+0.44%)
Oct 16, 2017 28.33 28.33 28.33 102 +0.01(+0.02%)
Oct 13, 2017 28.34 28.34 28.32 28.32 692 +0.06(+0.21%)
Oct 12, 2017 28.26 28.26 28.26 28.26 402 -0.15(-0.51%)
Oct 11, 2017 28.29 28.41 28.29 28.41 1,946 -0.18(-0.63%)
Oct 06, 2017 28.59 28.59 28.59 0 +0.07(+0.23%)
Oct 04, 2017 28.52 78 +0.08(+0.29%)
Oct 03, 2017 28.42 28.44 28.42 28.44 25,536 +0.33(+1.18%)
Sep 28, 2017 28.11 15 +0.03(+0.10%)
Sep 27, 2017 28.12 28.12 28.08 28.08 527 -0.04(-0.15%)
Sep 26, 2017 28.12 28.12 28.12 28.12 150 +0.05(+0.17%)
Sep 25, 2017 28.01 28.07 28.01 28.07 720 +0.16(+0.58%)
Sep 22, 2017 27.91 27.91 27.91 27.91 282 +0.05(+0.16%)
Sep 21, 2017 27.87 27.87 27.87 27.87 891 -0.08(-0.30%)
Sep 20, 2017 27.85 27.95 27.85 27.95 436 -0.01(-0.04%)
Sep 18, 2017 27.96 137 +0.02(+0.08%)
Sep 15, 2017 28.02 28.02 27.94 27.94 1,498 -0.15(-0.55%)
Sep 14, 2017 28.05 28.15 28.05 28.09 806 +0.10(+0.36%)
Sep 13, 2017 27.99 27.99 27.99 27.99 472 +0.35(+1.28%)
Sep 08, 2017 27.64 12 +0.09(+0.33%)
Sep 07, 2017 27.59 27.67 27.54 27.55 657 -0.32(-1.15%)
Sep 06, 2017 27.87 27.87 27.87 27.87 422 +0.15(+0.56%)
Sep 05, 2017 27.69 27.88 27.69 27.72 1,032 -0.07(-0.26%)
Sep 01, 2017 27.79 27.79 27.79 27.79 847 +0.10(+0.36%)
Aug 31, 2017 27.62 27.69 27.62 27.69 549 +0.15(+0.54%)
Aug 30, 2017 27.49 27.54 27.49 27.54 384 +0.24(+0.88%)
Aug 29, 2017 27.30 27.30 27.30 27.30 249 -0.02(-0.07%)
Aug 24, 2017 27.32 3 -0.05(-0.19%)
Aug 23, 2017 27.41 27.41 27.21 27.37 2,049 -0.07(-0.27%)
Aug 22, 2017 27.41 27.45 27.41 27.44 629 +0.19(+0.71%)
Aug 21, 2017 27.21 27.29 27.21 27.25 948 -0.37(-1.35%)
Aug 18, 2017 27.48 27.62 27.14 27.62 1,274 +0.09(+0.32%)
Aug 17, 2017 27.53 28.03 27.36 27.54 5,853 -0.18(-0.66%)
Aug 16, 2017 27.68 27.72 27.65 27.72 2,024 -0.03(-0.11%)
Aug 11, 2017 27.75 1 +0.08(+0.30%)
Aug 10, 2017 27.80 27.80 27.65 27.67 6,343 -0.48(-1.72%)
Aug 08, 2017 28.15 49 +0.04(+0.14%)
Aug 04, 2017 28.11 28.11 28.11 0 +0.06(+0.22%)
Aug 03, 2017 28.05 28.08 28.01 28.05 910 +0.07(+0.24%)
Aug 02, 2017 28.12 28.12 27.98 27.98 466 -0.13(-0.46%)
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.