Skip to main content

JH Consumer Disc Multifactor ETF (NY: JHMC )

38.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 34.25 34.25 34.04 34.04 430 -0.30(-0.87%)
Oct 30, 2019 34.17 34.34 34.17 34.34 365 +0.04(+0.13%)
Oct 29, 2019 34.30 34.30 34.30 34.30 28 -0.13(-0.39%)
Oct 28, 2019 34.43 34.43 34.43 34.43 133 +0.13(+0.37%)
Oct 25, 2019 34.27 34.37 34.27 34.31 1,900 +0.16(+0.47%)
Oct 24, 2019 34.07 34.15 34.07 34.15 3,109 +0.10(+0.31%)
Oct 23, 2019 33.97 34.04 33.97 34.04 558 -0.13(-0.37%)
Oct 22, 2019 34.17 34.17 34.17 34.17 31 -0.10(-0.30%)
Oct 21, 2019 34.27 34.27 34.27 34.27 19 +0.09(+0.27%)
Oct 18, 2019 34.11 34.23 34.11 34.18 2,200 -0.02(-0.05%)
Oct 17, 2019 34.19 34.19 34.19 34.19 2 +0.13(+0.37%)
Oct 16, 2019 34.07 34.08 34.01 34.07 3,193 +0.08(+0.23%)
Oct 15, 2019 33.97 34.03 33.97 33.99 1,635 +0.28(+0.84%)
Oct 14, 2019 33.71 33.71 33.71 33.71 176 -0.15(-0.45%)
Oct 11, 2019 33.88 33.98 33.86 33.86 11,000 +0.64(+1.91%)
Oct 10, 2019 33.19 33.26 33.10 33.22 7,525 +0.25(+0.75%)
Oct 09, 2019 32.85 33.01 32.85 32.98 2,173 +0.32(+0.96%)
Oct 08, 2019 32.66 32.89 32.66 32.66 406 -0.39(-1.18%)
Oct 07, 2019 33.12 33.12 33.05 33.05 1,583 -0.15(-0.46%)
Oct 04, 2019 33.04 33.21 32.92 33.21 1,400 +0.34(+1.02%)
Oct 03, 2019 32.33 32.87 32.33 32.87 8,294 +0.11(+0.35%)
Oct 02, 2019 33.46 33.46 32.76 32.76 2,985 -0.64(-1.93%)
Oct 01, 2019 33.41 33.61 33.40 33.40 9,295 -0.27(-0.80%)
Sep 30, 2019 33.54 33.69 33.54 33.67 13,487 +0.33(+0.99%)
Sep 27, 2019 33.61 33.63 33.34 33.34 2,600 -0.07(-0.22%)
Sep 26, 2019 33.36 33.41 33.36 33.41 399 -0.14(-0.42%)
Sep 25, 2019 33.44 33.55 33.33 33.55 1,048 +0.21(+0.62%)
Sep 24, 2019 33.85 33.85 33.35 33.35 6,992 -0.34(-1.00%)
Sep 23, 2019 33.52 33.77 33.52 33.68 907 +0.11(+0.31%)
Sep 20, 2019 33.63 33.65 33.58 33.58 600 -0.30(-0.87%)
Sep 19, 2019 34.04 34.07 33.87 33.87 857 -0.11(-0.31%)
Sep 18, 2019 33.99 33.99 33.67 33.98 4,029 -0.12(-0.34%)
Sep 17, 2019 34.10 34.10 34.10 34.10 226 +0.15(+0.45%)
Sep 16, 2019 34.11 34.11 33.94 33.95 1,164 -0.36(-1.04%)
Sep 13, 2019 34.51 34.51 34.30 34.30 9,100 -0.03(-0.08%)
Sep 12, 2019 34.34 34.34 34.33 34.33 452 +0.13(+0.38%)
Sep 11, 2019 34.12 34.20 34.08 34.20 8,310 +0.12(+0.37%)
Sep 10, 2019 34.08 34.08 34.08 34.08 95 -0.04(-0.11%)
Sep 09, 2019 33.97 34.12 33.97 34.12 386 +0.18(+0.53%)
Sep 06, 2019 34.00 34.00 33.93 33.93 200 +0.08(+0.22%)
Sep 05, 2019 33.47 33.91 33.47 33.86 1,088 +0.74(+2.23%)
Sep 04, 2019 32.94 33.12 32.94 33.12 835 +0.36(+1.10%)
Sep 03, 2019 32.81 32.90 32.61 32.76 1,483 -0.29(-0.89%)
Aug 30, 2019 33.06 33.06 32.99 33.05 5,200 -0.21(-0.62%)
Aug 29, 2019 33.23 33.26 33.09 33.26 344 +0.45(+1.37%)
Aug 28, 2019 32.52 32.81 32.52 32.81 142 +0.40(+1.23%)
Aug 27, 2019 32.68 32.68 32.41 32.41 228 -0.07(-0.22%)
Aug 26, 2019 32.34 32.48 32.28 32.48 647 +0.34(+1.07%)
Aug 23, 2019 32.88 32.90 32.14 32.14 300 -1.03(-3.11%)
Aug 22, 2019 33.22 33.26 33.07 33.17 2,689 +0.17(+0.51%)
Aug 21, 2019 32.92 33.02 32.92 33.00 4,098 +0.54(+1.67%)
Aug 20, 2019 32.50 32.50 32.39 32.46 1,115 -0.07(-0.21%)
Aug 19, 2019 32.55 32.55 32.53 32.53 354 +0.47(+1.47%)
Aug 16, 2019 31.99 32.05 31.99 32.05 2,600 +0.42(+1.31%)
Aug 15, 2019 31.67 31.68 31.43 31.64 4,676 -0.17(-0.53%)
Aug 14, 2019 32.40 32.40 31.77 31.81 10,995 -1.07(-3.25%)
Aug 13, 2019 32.21 33.22 32.21 32.88 6,395 +0.52(+1.59%)
Aug 12, 2019 32.53 32.53 32.34 32.36 886 -0.55(-1.66%)
Aug 09, 2019 32.86 32.91 32.86 32.91 800 -0.29(-0.88%)
Aug 08, 2019 32.95 33.24 32.95 33.20 4,792 +0.61(+1.87%)
Aug 07, 2019 32.24 32.60 32.22 32.59 2,328 +0.06(+0.17%)
Aug 06, 2019 32.28 32.53 32.22 32.53 259 +0.44(+1.38%)
Aug 05, 2019 32.45 32.45 32.06 32.09 1,140 -0.85(-2.57%)
Aug 02, 2019 32.87 33.04 32.87 32.93 1,500 -0.24(-0.73%)
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.