Skip to main content

JH Consumer Disc Multifactor ETF (NY: JHMC )

40.08 -3.00 (-6.96%)
Official Closing Price Updated: 6:30 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 26.34 26.34 26.34 26.34 20,000 +0.17(+0.65%)
Oct 29, 2015 26.17 26.17 26.17 26.17 20,000 -0.05(-0.19%)
Oct 28, 2015 26.12 26.22 26.03 26.22 21,400 +0.34(+1.31%)
Oct 27, 2015 25.87 25.88 25.78 25.88 20,890 -0.17(-0.65%)
Oct 26, 2015 26.20 26.20 26.05 26.05 20,200 +0.19(+0.73%)
Oct 23, 2015 25.86 25.86 25.86 25.86 20,001 -0.02(-0.08%)
Oct 22, 2015 25.86 25.88 25.84 25.88 20,225 +0.16(+0.62%)
Oct 21, 2015 25.72 25.72 25.72 25.72 20,000 -0.13(-0.50%)
Oct 20, 2015 26.07 26.07 25.85 25.85 21,165 +0.02(+0.08%)
Oct 19, 2015 25.78 25.83 25.78 25.83 21,981 +0.08(+0.31%)
Oct 16, 2015 25.69 25.75 25.69 25.75 20,225 +0.17(+0.66%)
Oct 15, 2015 25.58 25.58 25.58 25.58 20,010 +0.25(+0.99%)
Oct 14, 2015 25.46 25.46 25.33 25.33 20,100 -0.30(-1.17%)
Oct 13, 2015 25.63 25.63 25.63 25.63 20,000 -0.16(-0.62%)
Oct 12, 2015 25.79 25.79 25.79 25.79 20,075 +0.10(+0.39%)
Oct 09, 2015 25.69 25.69 25.63 25.69 21,628 -0.06(-0.23%)
Oct 08, 2015 25.48 25.75 25.48 25.75 20,100 +0.36(+1.42%)
Oct 07, 2015 25.46 25.46 25.39 25.39 20,125 +0.07(+0.28%)
Oct 06, 2015 25.32 25.32 25.32 25.32 20,010 -0.22(-0.86%)
Oct 05, 2015 25.46 25.54 25.44 25.54 20,500 +0.60(+2.41%)
Oct 02, 2015 24.41 24.94 24.41 24.94 20,100 +0.28(+1.14%)
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.