Skip to main content

JH Consumer Disc Multifactor ETF (NY: JHMC )

39.68 +0.35 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 40.15 40.15 39.33 39.33 530 -0.80(-1.99%)
May 19, 2022 40.22 40.45 40.13 40.13 1,316 +0.04(+0.11%)
May 18, 2022 41.18 41.18 39.84 40.08 9,794 -3.00(-6.96%)
May 17, 2022 42.69 43.08 42.69 43.08 631 +0.52(+1.22%)
May 16, 2022 42.50 42.93 42.50 42.56 1,119 -0.61(-1.41%)
May 13, 2022 42.92 43.25 42.91 43.17 765 +1.37(+3.27%)
May 12, 2022 41.07 42.34 41.07 41.80 1,750 +0.50(+1.20%)
May 11, 2022 43.02 43.02 41.30 41.30 8,285 -1.29(-3.02%)
May 10, 2022 42.23 42.59 42.23 42.59 484 -0.27(-0.62%)
May 09, 2022 43.32 43.32 42.83 42.86 3,712 -1.53(-3.44%)
May 06, 2022 44.18 44.66 44.15 44.38 6,438 -0.72(-1.60%)
May 05, 2022 45.51 45.51 45.11 45.11 1,991 -2.37(-4.99%)
May 04, 2022 45.82 47.48 45.67 47.48 1,605 +1.07(+2.31%)
May 03, 2022 46.26 46.40 46.26 46.40 393 -0.12(-0.27%)
May 02, 2022 45.73 46.53 45.67 46.53 1,658 +0.73(+1.60%)
Apr 29, 2022 47.38 47.42 45.79 45.80 2,293 -1.80(-3.77%)
Apr 28, 2022 46.80 47.87 46.80 47.59 955 +0.81(+1.72%)
Apr 27, 2022 46.89 46.89 46.79 46.79 354 -0.03(-0.06%)
Apr 26, 2022 47.27 47.27 46.81 46.81 202 -0.70(-1.47%)
Apr 25, 2022 47.46 47.51 47.38 47.51 802 -0.33(-0.69%)
Apr 22, 2022 48.33 48.33 47.84 47.84 1,663 -1.33(-2.71%)
Apr 21, 2022 50.92 50.92 49.17 49.17 1,347 -0.80(-1.60%)
Apr 20, 2022 49.97 49.97 49.97 49.97 113 -0.08(-0.16%)
Apr 19, 2022 49.96 50.05 49.93 50.05 763 +1.51(+3.12%)
Apr 18, 2022 48.46 48.77 48.30 48.53 1,642 -0.31(-0.63%)
Apr 14, 2022 48.84 48.84 48.84 48.84 104 -0.26(-0.52%)
Apr 13, 2022 48.65 49.14 48.59 49.10 10,279 +0.99(+2.05%)
Apr 12, 2022 48.72 48.76 48.11 48.11 1,250 +0.14(+0.28%)
Apr 11, 2022 47.94 48.35 47.94 47.98 1,385 -0.40(-0.84%)
Apr 08, 2022 48.66 48.66 48.35 48.38 665 +0.01(+0.02%)
Apr 07, 2022 47.79 48.37 47.60 48.37 1,095 +0.28(+0.58%)
Apr 06, 2022 47.68 48.09 47.66 48.09 983 -1.02(-2.07%)
Apr 05, 2022 49.27 49.27 49.09 49.11 1,408 -0.75(-1.51%)
Apr 04, 2022 49.07 49.89 49.07 49.86 1,082 +0.79(+1.60%)
Apr 01, 2022 49.33 49.33 48.95 49.08 1,808 -0.11(-0.23%)
Mar 31, 2022 49.85 49.89 49.19 49.19 423 -0.93(-1.86%)
Mar 30, 2022 50.49 50.50 50.12 50.12 544 -0.86(-1.70%)
Mar 29, 2022 50.86 51.20 50.66 50.98 13,993 +1.35(+2.72%)
Mar 28, 2022 49.20 49.63 49.09 49.63 1,103 +0.72(+1.48%)
Mar 25, 2022 49.18 49.18 48.91 48.91 280 -0.18(-0.38%)
Mar 24, 2022 48.89 49.10 48.75 49.10 1,585 +0.41(+0.83%)
Mar 23, 2022 49.28 49.28 48.69 48.69 965 -0.87(-1.76%)
Mar 22, 2022 49.48 49.56 49.48 49.56 555 +0.76(+1.56%)
Mar 21, 2022 49.07 49.21 48.59 48.80 1,251 -0.83(-1.66%)
Mar 18, 2022 48.66 49.63 48.52 49.63 1,216 +0.84(+1.72%)
Mar 17, 2022 48.25 48.79 48.25 48.79 1,795 +0.56(+1.16%)
Mar 16, 2022 47.99 48.23 47.44 48.23 4,057 +1.62(+3.48%)
Mar 15, 2022 46.34 46.61 46.26 46.61 1,126 +1.24(+2.73%)
Mar 14, 2022 45.97 46.05 45.30 45.37 1,220 -0.57(-1.23%)
Mar 11, 2022 46.52 46.52 45.91 45.94 1,454 -0.79(-1.70%)
Mar 10, 2022 46.52 46.78 46.02 46.73 73,610 +0.11(+0.23%)
Mar 09, 2022 46.67 46.89 46.62 46.62 2,862 +1.40(+3.10%)
Mar 08, 2022 44.87 45.39 44.87 45.22 1,583 +0.28(+0.63%)
Mar 07, 2022 47.27 47.27 44.94 44.94 3,030 -2.36(-4.99%)
Mar 04, 2022 48.01 48.01 47.00 47.30 998 -1.10(-2.27%)
Mar 03, 2022 49.45 49.45 48.39 48.39 2,912 -0.95(-1.92%)
Mar 02, 2022 49.04 49.48 49.04 49.34 3,679 +1.35(+2.82%)
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.