Skip to main content

JH Consumer Disc Multifactor ETF (NY: JHMC )

39.23 -0.77 (-1.93%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 46.49 46.58 45.69 45.97 3,800 -0.92(-1.96%)
Jan 28, 2021 46.29 47.17 46.29 46.89 1,795 +0.61(+1.32%)
Jan 27, 2021 46.46 46.94 46.19 46.28 7,824 -1.52(-3.17%)
Jan 26, 2021 48.00 48.00 47.79 47.79 5,198 -0.37(-0.76%)
Jan 25, 2021 48.56 48.56 47.50 48.16 3,925 -0.28(-0.58%)
Jan 22, 2021 48.41 48.44 48.23 48.44 2,400 -0.22(-0.45%)
Jan 21, 2021 49.02 49.21 48.66 48.66 5,144 +0.15(+0.30%)
Jan 20, 2021 48.25 48.58 48.12 48.51 6,106 +0.59(+1.23%)
Jan 19, 2021 52.14 52.14 47.87 47.93 10,235 +0.10(+0.20%)
Jan 15, 2021 47.76 47.99 47.74 47.83 3,100 -1.08(-2.21%)
Jan 14, 2021 48.81 48.91 48.78 48.91 4,179 +0.44(+0.91%)
Jan 13, 2021 48.88 48.90 48.41 48.47 3,206 -0.20(-0.40%)
Jan 12, 2021 48.13 48.69 47.96 48.66 6,901 +0.84(+1.76%)
Jan 11, 2021 47.59 48.14 47.59 47.82 3,019 -0.15(-0.30%)
Jan 08, 2021 48.00 48.04 47.60 47.97 2,700 +0.43(+0.91%)
Jan 07, 2021 47.09 47.54 47.09 47.54 3,553 +0.87(+1.86%)
Jan 06, 2021 45.77 46.97 45.74 46.67 4,501 +0.94(+2.06%)
Jan 05, 2021 45.05 45.79 45.05 45.73 1,391 +0.57(+1.27%)
Jan 04, 2021 46.09 46.09 44.86 45.16 7,356 -0.69(-1.50%)
Dec 31, 2020 45.84 45.84 45.84 3,448 -0.08(-0.17%)
Dec 30, 2020 46.04 46.04 45.83 45.92 3,448 +0.35(+0.76%)
Dec 29, 2020 45.82 45.88 45.48 45.57 5,312 -0.24(-0.52%)
Dec 28, 2020 48.95 48.95 45.81 45.81 6,721 +0.06(+0.13%)
Dec 24, 2020 45.98 45.98 45.72 45.76 5,700 -0.20(-0.44%)
Dec 23, 2020 45.95 46.20 45.75 45.96 5,674 +0.26(+0.56%)
Dec 22, 2020 45.65 45.72 45.62 45.70 3,440 +0.02(+0.05%)
Dec 21, 2020 45.40 45.85 45.09 45.68 2,054 -0.11(-0.25%)
Dec 18, 2020 46.03 46.03 45.53 45.80 1,900 -0.03(-0.06%)
Dec 17, 2020 45.73 45.82 45.62 45.82 1,775 +0.45(+0.99%)
Dec 16, 2020 45.14 45.40 45.14 45.37 1,756 +0.30(+0.66%)
Dec 15, 2020 44.82 45.08 44.82 45.08 1,694 +0.67(+1.51%)
Dec 14, 2020 44.76 44.76 44.41 44.41 414 +0.13(+0.30%)
Dec 11, 2020 44.39 44.39 44.27 44.27 100 -0.42(-0.95%)
Dec 10, 2020 44.20 44.70 44.20 44.70 675 +0.06(+0.13%)
Dec 09, 2020 45.04 45.04 44.60 44.64 816 -0.08(-0.18%)
Dec 08, 2020 44.56 44.72 44.56 44.72 233 +0.06(+0.14%)
Dec 07, 2020 44.36 44.66 44.36 44.66 952 +0.05(+0.11%)
Dec 04, 2020 44.59 44.61 44.47 44.61 3,800 +0.34(+0.77%)
Dec 03, 2020 44.32 44.56 44.27 44.27 1,343 +0.36(+0.81%)
Dec 02, 2020 43.94 43.98 43.91 43.91 29,222 -0.41(-0.93%)
Dec 01, 2020 44.14 44.32 44.14 44.32 1,039 +0.50(+1.13%)
Nov 30, 2020 43.82 43.83 43.59 43.83 1,058 -0.36(-0.82%)
Nov 27, 2020 44.29 44.29 44.19 44.19 600 +0.12(+0.28%)
Nov 25, 2020 43.79 44.07 43.79 44.06 800 -0.08(-0.17%)
Nov 24, 2020 44.08 44.19 44.08 44.14 676 +0.75(+1.74%)
Nov 23, 2020 43.09 43.44 43.09 43.39 2,562 +0.74(+1.75%)
Nov 20, 2020 42.80 42.80 42.64 42.64 1,300 -0.10(-0.24%)
Nov 19, 2020 42.41 42.74 42.41 42.74 123 +0.31(+0.73%)
Nov 18, 2020 42.84 42.84 42.43 42.43 5,083 +0.02(+0.04%)
Nov 17, 2020 42.41 42.41 42.41 42.41 387 +0.10(+0.22%)
Nov 16, 2020 42.25 42.32 42.25 42.32 557 +0.58(+1.38%)
Nov 13, 2020 41.28 41.74 41.28 41.74 1,400 +0.71(+1.73%)
Nov 12, 2020 41.25 41.25 41.03 41.03 330 -0.57(-1.36%)
Nov 11, 2020 41.60 41.75 41.60 41.60 550 +0.23(+0.55%)
Nov 10, 2020 41.59 41.59 41.37 41.37 4,823 -0.17(-0.41%)
Nov 09, 2020 42.86 42.86 41.54 41.54 11,706 +0.23(+0.55%)
Nov 06, 2020 41.31 41.31 41.17 41.31 1,000 -0.01(-0.01%)
Nov 05, 2020 41.17 41.32 41.16 41.32 854 +0.98(+2.44%)
Nov 04, 2020 40.43 40.55 40.33 40.33 1,507 +0.53(+1.34%)
Nov 03, 2020 39.23 39.80 39.23 39.80 302 +1.08(+2.80%)
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.