JH Consumer Disc Multifactor ETF (NY: JHMC )

50.32 USD UNCHANGED
Streaming Delayed Price Updated: 12:33 PM EST, Jan 26, 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 32.71 32.71 32.71 262 -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 +0.31(+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 -0.26(-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 30.49 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%)
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.