Skip to main content

JH Consumer Disc Multifactor ETF (NY: JHMC )

38.68 +0.53 (+1.39%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 32.06 32.11 31.99 31.99 1,167 +0.13(+0.41%)
Jun 28, 2018 31.63 31.86 31.63 31.86 3,942 -0.06(-0.19%)
Jun 27, 2018 32.28 32.28 31.92 31.92 536 -0.21(-0.65%)
Jun 26, 2018 32.13 32.13 32.13 32.13 390 +0.07(+0.23%)
Jun 25, 2018 32.25 32.49 32.06 32.06 3,238 -0.72(-2.19%)
Jun 22, 2018 32.77 32.80 32.77 32.78 3,754 -0.23(-0.70%)
Jun 20, 2018 33.01 33.01 33.01 92 +0.17(+0.52%)
Jun 19, 2018 33.09 33.09 32.69 32.84 2,481 -0.22(-0.67%)
Jun 18, 2018 32.62 33.06 32.62 33.06 1,712 +0.04(+0.11%)
Jun 15, 2018 32.86 33.04 32.86 33.02 1,050 +0.32(+0.98%)
Jun 13, 2018 32.70 32.70 32.70 262 -0.16(-0.48%)
Jun 12, 2018 32.69 32.86 32.69 32.86 2,672 +0.18(+0.56%)
Jun 11, 2018 32.39 32.68 32.39 32.68 1,282 +0.21(+0.65%)
Jun 08, 2018 32.42 32.47 32.42 32.47 1,825 +0.58(+1.82%)
Jun 06, 2018 31.89 31.89 31.89 30 +0.00(+0.00%)
Jun 05, 2018 31.73 31.91 31.73 31.89 1,711 +0.18(+0.58%)
Jun 04, 2018 31.63 31.71 31.63 31.71 1,704 +0.32(+1.00%)
Jun 01, 2018 31.32 31.41 31.32 31.39 1,123 +0.42(+1.36%)
May 29, 2018 30.97 30.97 30.97 168 -0.38(-1.22%)
May 25, 2018 31.35 31.35 31.35 0 +0.05(+0.17%)
May 24, 2018 31.13 31.31 31.04 31.30 10,857 +0.21(+0.68%)
May 23, 2018 31.09 31.13 31.09 31.09 862 -0.06(-0.18%)
May 22, 2018 31.15 31.15 31.15 31.15 254 -0.27(-0.84%)
May 21, 2018 31.41 31.41 31.41 31.41 205 +0.21(+0.69%)
May 18, 2018 31.16 31.21 31.16 31.20 2,450 -0.02(-0.05%)
May 17, 2018 30.92 31.36 30.92 31.21 2,429 -0.02(-0.07%)
May 16, 2018 31.08 31.31 31.05 31.23 3,924 +0.34(+1.09%)
May 15, 2018 30.93 30.93 30.85 30.90 1,694 -0.06(-0.21%)
May 11, 2018 30.96 30.96 30.96 4 +0.10(+0.32%)
May 10, 2018 30.76 30.86 30.76 30.86 795 +0.14(+0.45%)
May 09, 2018 30.64 30.72 30.52 30.72 9,267 +0.11(+0.35%)
May 08, 2018 30.70 30.73 30.60 30.61 1,683 -0.04(-0.12%)
May 07, 2018 30.72 30.72 30.65 30.65 1,342 -0.14(-0.45%)
May 04, 2018 30.42 30.79 30.42 30.79 1,239 +0.38(+1.25%)
May 03, 2018 30.33 30.41 30.32 30.41 952 -0.07(-0.24%)
May 02, 2018 30.63 30.63 30.48 30.48 1,154 -0.09(-0.31%)
May 01, 2018 30.45 30.58 30.30 30.58 1,077 -0.07(-0.23%)
Apr 30, 2018 31.10 31.10 30.65 30.65 3,129 -0.27(-0.86%)
Apr 27, 2018 30.88 30.92 30.88 30.92 5,720 +0.11(+0.36%)
Apr 26, 2018 30.68 30.80 30.67 30.80 969 +0.21(+0.70%)
Apr 25, 2018 30.61 30.61 30.48 30.59 4,036 +0.12(+0.39%)
Apr 24, 2018 30.47 30.47 30.47 30.47 174 -0.19(-0.62%)
Apr 23, 2018 30.72 30.80 30.62 30.66 2,176 +0.15(+0.49%)
Apr 20, 2018 30.63 30.64 30.51 30.51 2,310 -0.36(-1.17%)
Apr 19, 2018 30.96 30.96 30.87 30.87 483 -0.26(-0.83%)
Apr 18, 2018 31.31 31.31 31.13 31.13 26,510 +0.09(+0.29%)
Apr 17, 2018 31.06 31.11 30.97 31.04 33,975 +0.38(+1.23%)
Apr 16, 2018 30.61 30.74 30.59 30.66 2,540 +0.29(+0.97%)
Apr 13, 2018 30.38 30.38 30.31 30.37 1,718 -0.25(-0.82%)
Apr 12, 2018 30.62 30.62 30.62 30.62 323 +0.14(+0.47%)
Apr 11, 2018 30.65 30.65 30.48 30.48 6,666 -0.17(-0.56%)
Apr 10, 2018 30.66 30.67 30.65 30.65 2,337 +0.19(+0.62%)
Apr 09, 2018 30.55 30.55 30.46 30.46 1,726 +0.10(+0.34%)
Apr 06, 2018 30.89 30.89 30.21 30.36 2,999 -0.59(-1.92%)
Apr 05, 2018 31.00 31.00 30.95 30.95 1,325 +0.42(+1.38%)
Apr 04, 2018 29.88 30.53 29.87 30.53 1,265 +0.51(+1.70%)
Apr 03, 2018 29.84 30.02 29.75 30.02 5,685 +0.35(+1.18%)
Apr 02, 2018 29.45 29.67 29.45 29.67 44,331 -0.80(-2.63%)
Mar 29, 2018 30.47 30.47 30.47 0 +0.27(+0.89%)
Mar 27, 2018 30.20 30.20 30.20 70 -0.29(-0.95%)
Mar 26, 2018 30.02 30.49 30.01 30.49 4,207 +0.00(+0.00%)
Mar 23, 2018 30.49 30.49 30.49 30.49 233 +0.03(+0.11%)
Mar 22, 2018 30.46 30.46 30.43 30.46 505 -0.64(-2.06%)
Mar 21, 2018 31.06 31.10 31.06 31.10 2,666 +0.08(+0.26%)
Mar 20, 2018 31.02 31.02 31.02 31.02 265 +0.17(+0.55%)
Mar 19, 2018 31.01 31.04 30.85 30.85 5,675 -0.52(-1.66%)
Mar 16, 2018 31.41 31.43 31.37 31.37 3,664 +0.13(+0.43%)
Mar 15, 2018 31.32 31.32 31.22 31.24 931 -0.30(-0.95%)
Mar 12, 2018 31.54 31.54 31.54 74 +0.12(+0.37%)
Mar 09, 2018 31.15 31.42 31.15 31.42 2,455 +0.34(+1.09%)
Mar 08, 2018 31.10 31.11 31.01 31.08 2,358 -0.25(-0.80%)
Mar 06, 2018 31.11 31.33 31.00 31.33 1,616 +0.22(+0.71%)
Mar 05, 2018 30.91 31.11 30.91 31.11 1,382 +0.29(+0.94%)
Mar 02, 2018 30.64 30.82 30.41 30.82 5,359 +0.27(+0.89%)
Mar 01, 2018 30.95 30.95 30.55 30.55 1,288 -0.46(-1.49%)
Feb 28, 2018 31.48 31.48 31.01 31.01 2,474 -0.35(-1.12%)
Feb 27, 2018 31.90 31.90 31.36 31.36 72,156 -0.55(-1.74%)
Feb 26, 2018 31.89 31.91 31.75 31.91 5,029 +0.21(+0.66%)
Feb 23, 2018 31.45 31.70 31.45 31.70 4,588 +0.33(+1.07%)
Feb 22, 2018 31.52 31.61 31.35 31.37 44,787 -0.24(-0.76%)
Feb 21, 2018 31.64 31.77 31.61 31.61 5,609 +0.24(+0.76%)
Feb 20, 2018 31.42 31.42 31.37 31.37 1,733 -0.33(-1.03%)
Feb 16, 2018 31.70 31.70 31.70 0 -0.01(-0.03%)
Feb 15, 2018 31.53 31.80 31.53 31.71 4,134 +0.19(+0.60%)
Feb 14, 2018 30.89 31.55 30.89 31.52 1,149 +0.52(+1.69%)
Feb 13, 2018 30.79 31.00 30.79 31.00 8,499 +0.12(+0.40%)
Feb 12, 2018 29.85 30.96 29.85 30.87 5,046 +0.15(+0.48%)
Feb 09, 2018 30.13 30.72 29.66 30.72 75,772 -0.03(-0.08%)
Feb 08, 2018 31.90 31.90 30.72 30.75 5,808 -1.10(-3.45%)
Feb 07, 2018 31.94 31.94 31.85 31.85 1,183 +0.91(+2.94%)
Feb 06, 2018 29.58 31.12 29.58 30.94 24,269 -0.11(-0.35%)
Feb 05, 2018 31.89 31.05 31.05 1,696 -0.84(-2.63%)
Feb 02, 2018 32.33 32.33 31.89 31.89 1,864 -0.42(-1.31%)
Feb 01, 2018 32.64 32.31 32.31 13,644 -0.42(-1.28%)
Jan 31, 2018 32.75 32.75 32.68 32.73 863 -0.01(-0.02%)
Jan 30, 2018 32.83 33.04 32.73 1,584 -0.30(-0.91%)
Jan 29, 2018 33.38 33.38 32.89 33.04 13,217 -0.07(-0.22%)
Jan 26, 2018 32.99 33.11 32.94 33.11 3,790 +0.22(+0.67%)
Jan 25, 2018 33.06 33.06 32.82 32.89 6,814 -0.21(-0.63%)
Jan 24, 2018 33.33 33.33 32.86 33.10 9,538 +0.20(+0.61%)
Jan 23, 2018 32.81 32.90 32.81 32.90 2,052 +0.09(+0.27%)
Jan 22, 2018 32.65 32.82 32.56 32.81 6,762 +0.24(+0.73%)
Jan 19, 2018 32.41 32.57 32.34 32.57 10,221 +0.32(+0.99%)
Jan 18, 2018 32.51 32.51 32.20 32.25 4,691 +0.02(+0.06%)
Jan 17, 2018 31.97 32.29 31.97 32.23 3,180 +0.22(+0.69%)
Jan 16, 2018 32.41 32.49 31.94 32.01 34,006 -0.19(-0.59%)
Jan 12, 2018 32.20 32.20 32.20 0 +0.35(+1.10%)
Jan 11, 2018 31.51 31.85 31.51 31.85 850 +0.47(+1.50%)
Jan 10, 2018 31.40 31.44 31.36 31.38 4,944 -0.02(-0.05%)
Jan 09, 2018 31.39 31.44 31.32 31.40 5,309 +0.02(+0.05%)
Jan 08, 2018 31.36 31.39 31.32 31.38 77,039 -0.01(-0.04%)
Jan 05, 2018 32.00 32.00 31.19 31.39 6,408 +0.27(+0.88%)
Jan 04, 2018 30.91 31.15 30.90 31.12 9,149 +0.06(+0.19%)
Jan 03, 2018 31.33 31.33 31.01 31.06 89,674 +0.11(+0.36%)
Jan 02, 2018 30.95 30.95 30.88 30.95 7,563 +0.37(+1.21%)
Dec 29, 2017 30.58 30.58 30.58 0 -0.14(-0.44%)
Dec 28, 2017 30.66 30.73 30.57 30.72 46,069 +0.01(+0.03%)
Dec 27, 2017 30.71 30.71 30.71 30.71 786 +0.02(+0.06%)
Dec 26, 2017 30.69 30.69 30.69 30.69 376 -0.13(-0.43%)
Dec 22, 2017 31.19 31.19 30.80 30.82 1,113 +0.04(+0.14%)
Dec 21, 2017 30.86 30.90 30.78 30.78 600 +0.02(+0.07%)
Dec 20, 2017 30.77 30.77 30.76 30.76 1,841 +0.01(+0.03%)
Dec 19, 2017 30.71 30.81 30.71 30.75 1,756 -0.06(-0.19%)
Dec 18, 2017 30.81 30.81 30.81 30.81 1,048 +0.34(+1.11%)
Dec 15, 2017 30.38 30.47 30.32 30.47 3,156 +0.24(+0.78%)
Dec 14, 2017 30.24 30.24 30.19 30.24 841 -0.05(-0.16%)
Dec 13, 2017 30.28 30.30 30.28 30.29 1,324 +0.03(+0.09%)
Dec 12, 2017 30.31 30.55 30.24 30.26 239,084 +0.13(+0.42%)
Dec 08, 2017 30.13 30.13 30.13 143 +0.06(+0.21%)
Dec 07, 2017 30.11 30.11 30.07 30.07 399 -0.02(-0.07%)
Dec 05, 2017 30.09 30.09 30.09 17 -0.35(-1.16%)
Dec 04, 2017 30.44 29.66 30.44 486 +0.79(+2.65%)
Dec 01, 2017 29.96 29.96 29.66 1,182 -0.30(-1.02%)
Nov 30, 2017 29.92 29.96 29.87 29.96 7,381 +0.56(+1.89%)
Nov 28, 2017 29.40 29.40 29.40 35 +0.31(+1.08%)
Nov 27, 2017 29.09 29.09 29.09 29.09 214 +0.05(+0.16%)
Nov 22, 2017 29.04 29.04 29.04 2 +0.09(+0.33%)
Nov 21, 2017 29.05 29.05 28.95 28.95 330 -0.10(-0.35%)
Nov 20, 2017 29.05 29.05 29.05 29.05 298 +0.65(+2.30%)
Nov 13, 2017 28.40 28.40 28.40 0 +0.14(+0.48%)
Nov 06, 2017 28.26 28.26 28.26 3 +0.17(+0.62%)
Nov 02, 2017 28.09 28.09 28.09 143 -0.23(-0.83%)
Nov 01, 2017 28.32 28.32 28.32 28.32 492 -0.05(-0.19%)
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%)
Aug 01, 2017 28.07 28.20 28.07 28.11 1,055 -0.01(-0.04%)
Jul 31, 2017 28.08 28.12 28.08 28.12 1,621 +0.06(+0.21%)
Jul 28, 2017 28.09 28.09 28.06 28.06 479 +0.00(+0.01%)
Jul 25, 2017 28.06 28.06 28.06 0 +0.11(+0.39%)
Jul 24, 2017 27.98 27.98 27.93 27.95 1,291 -0.08(-0.29%)
Jul 21, 2017 27.96 28.04 27.96 28.03 1,096 +0.00(+0.00%)
Jul 20, 2017 28.03 28.03 28.03 28.03 421 -0.04(-0.14%)
Jul 19, 2017 28.07 28.07 28.07 28.07 278 +0.13(+0.48%)
Jul 17, 2017 27.94 27.94 27.94 0 +0.14(+0.49%)
Jul 14, 2017 27.77 27.80 27.77 27.80 802 -0.02(-0.07%)
Jul 13, 2017 27.82 27.82 27.82 27.82 773 +0.13(+0.47%)
Jul 12, 2017 27.71 27.71 27.66 27.69 9,235 +0.14(+0.51%)
Jul 11, 2017 27.58 27.58 27.51 27.55 629 +0.00(+0.00%)
Jul 10, 2017 27.55 27.55 27.55 27.55 159 +0.01(+0.02%)
Jul 07, 2017 27.58 27.58 27.54 27.54 540 +0.09(+0.32%)
Jul 06, 2017 27.45 27.46 27.45 27.46 720 -0.24(-0.88%)
Jul 05, 2017 27.68 27.75 27.66 27.70 6,214 -0.31(-1.11%)
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.