JH Consumer Disc Multifactor ETF (NY: JHMC )

55.27 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 55.10 55.34 55.10 55.27 586 +0.86(+1.59%)
Oct 20, 2021 54.40 54.40 54.40 54.40 101 -0.02(-0.03%)
Oct 19, 2021 54.82 54.82 54.42 54.42 399 -0.30(-0.54%)
Oct 18, 2021 54.40 54.72 54.40 54.72 518 +0.63(+1.17%)
Oct 15, 2021 54.00 54.08 54.00 54.08 601 +0.39(+0.73%)
Oct 14, 2021 53.69 53.69 53.69 53.69 251 +0.65(+1.23%)
Oct 13, 2021 53.03 53.03 53.03 53.03 58 +0.18(+0.33%)
Oct 12, 2021 52.86 52.86 52.86 52.86 160 +0.47(+0.89%)
Oct 11, 2021 52.86 52.86 52.38 52.39 531 -0.34(-0.65%)
Oct 08, 2021 52.90 52.91 52.74 52.74 603 -0.31(-0.58%)
Oct 07, 2021 53.29 53.29 53.04 53.04 574 +0.88(+1.70%)
Oct 06, 2021 51.76 52.16 51.76 52.16 178 -0.02(-0.04%)
Oct 05, 2021 52.37 52.38 52.23 52.18 1,616 +0.16(+0.30%)
Oct 04, 2021 52.48 52.48 51.97 52.02 1,579 -0.57(-1.08%)
Oct 01, 2021 52.24 52.70 52.22 52.59 1,876 +0.59(+1.14%)
Sep 30, 2021 53.10 53.30 52.00 52.00 6,163 -1.25(-2.35%)
Sep 29, 2021 53.21 53.54 53.21 53.25 2,208 -0.00(-0.00%)
Sep 28, 2021 53.28 53.28 53.25 53.25 516 -0.92(-1.71%)
Sep 27, 2021 54.18 54.18 54.18 54.18 770 +0.26(+0.48%)
Sep 24, 2021 53.68 53.92 53.58 53.92 4,487 +0.06(+0.11%)
Sep 23, 2021 53.96 54.00 53.86 53.86 2,159 +0.64(+1.21%)
Sep 22, 2021 53.08 53.46 53.07 53.21 8,179 +0.71(+1.35%)
Sep 21, 2021 52.59 52.74 52.45 52.50 1,972 +0.10(+0.19%)
Sep 20, 2021 52.64 52.64 51.80 52.40 2,695 -1.01(-1.89%)
Sep 17, 2021 53.41 53.41 53.41 53.41 164 -0.22(-0.42%)
Sep 16, 2021 53.65 53.65 53.63 53.63 286 +0.43(+0.81%)
Sep 15, 2021 52.80 53.20 52.80 53.20 970 +0.35(+0.67%)
Sep 14, 2021 52.88 52.88 52.75 52.85 1,461 -0.30(-0.57%)
Sep 13, 2021 52.86 53.15 52.78 53.15 1,078 +0.08(+0.16%)
Sep 10, 2021 53.40 53.68 53.07 53.07 3,190 -0.24(-0.45%)
Sep 09, 2021 53.31 53.31 53.31 53.31 22 +0.32(+0.61%)
Sep 08, 2021 52.99 52.99 52.99 52.99 196 -0.11(-0.21%)
Sep 07, 2021 53.20 53.20 53.11 53.11 637 -0.20(-0.37%)
Sep 03, 2021 53.30 53.30 53.30 53.30 100 -0.12(-0.23%)
Sep 02, 2021 53.52 53.52 53.43 53.43 407 -0.11(-0.20%)
Sep 01, 2021 53.55 53.55 53.53 53.53 2,016 +0.06(+0.11%)
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%)
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.