JH Largecap Multifactor ETF (NY: JHML )

67.88 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 57.52 57.63 57.44 57.45 33,677 -0.11(-0.18%)
Dec 30, 2021 57.83 57.87 57.50 57.55 50,054 -0.12(-0.20%)
Dec 29, 2021 57.66 57.79 57.52 57.67 41,989 +0.18(+0.30%)
Dec 28, 2021 57.70 57.76 57.44 57.50 83,022 -0.06(-0.10%)
Dec 27, 2021 56.96 57.55 56.96 57.55 24,170 +0.76(+1.34%)
Dec 23, 2021 56.71 56.97 56.71 56.79 14,572 +0.36(+0.63%)
Dec 22, 2021 55.98 56.45 55.92 56.44 75,822 +0.49(+0.88%)
Dec 21, 2021 55.29 55.95 55.29 55.95 18,630 +1.02(+1.85%)
Dec 20, 2021 54.99 54.99 54.44 54.93 26,825 -0.68(-1.23%)
Dec 17, 2021 55.89 56.11 55.41 55.61 166,799 -0.54(-0.96%)
Dec 16, 2021 56.85 56.85 55.97 56.15 26,682 -0.35(-0.63%)
Dec 15, 2021 55.73 56.51 55.41 56.51 24,831 +0.84(+1.50%)
Dec 14, 2021 55.70 55.97 55.42 55.67 49,778 -0.38(-0.67%)
Dec 13, 2021 56.55 56.55 56.03 56.05 24,417 -0.48(-0.85%)
Dec 10, 2021 56.39 56.52 56.20 56.52 21,882 +0.40(+0.72%)
Dec 09, 2021 56.44 56.44 56.12 56.12 17,542 -0.40(-0.71%)
Dec 08, 2021 56.38 56.57 56.24 56.52 22,944 +0.19(+0.34%)
Dec 07, 2021 56.02 56.49 55.96 56.33 16,187 +1.10(+2.00%)
Dec 06, 2021 55.05 55.49 55.05 55.23 11,275 +0.69(+1.27%)
Dec 03, 2021 55.42 55.42 54.17 54.54 10,135 -0.44(-0.80%)
Dec 02, 2021 54.19 55.17 54.10 54.97 31,536 +1.01(+1.88%)
Dec 01, 2021 55.32 55.74 53.96 53.96 235,748 -0.79(-1.45%)
Nov 30, 2021 55.70 55.70 54.67 54.75 26,181 -1.20(-2.14%)
Nov 29, 2021 56.14 56.18 55.64 55.95 27,242 +0.47(+0.85%)
Nov 26, 2021 55.82 55.87 55.29 55.48 29,611 -1.18(-2.09%)
Nov 24, 2021 56.41 56.66 56.20 56.66 19,536 +0.13(+0.22%)
Nov 23, 2021 56.45 56.56 56.20 56.53 16,837 +0.11(+0.20%)
Nov 22, 2021 56.79 56.99 56.42 56.42 29,439 -0.14(-0.25%)
Nov 19, 2021 56.77 56.80 56.53 56.56 24,309 -0.20(-0.36%)
Nov 18, 2021 56.76 56.76 56.72 56.76 13,949 +0.04(+0.07%)
Nov 17, 2021 56.94 56.94 56.69 56.73 17,938 -0.22(-0.39%)
Nov 16, 2021 56.77 57.12 56.77 56.95 14,465 +0.21(+0.37%)
Nov 15, 2021 56.94 56.94 56.67 56.74 22,378 +0.04(+0.07%)
Nov 12, 2021 56.51 56.73 56.39 56.70 13,530 +0.42(+0.75%)
Nov 11, 2021 56.31 56.39 56.27 56.27 63,047 +0.04(+0.07%)
Nov 10, 2021 56.55 56.24 22,936 -0.42(-0.75%)
Nov 09, 2021 56.71 56.81 56.50 56.66 20,745 -0.05(-0.08%)
Nov 08, 2021 56.80 56.80 56.61 56.71 72,435 +0.05(+0.08%)
Nov 05, 2021 56.76 56.91 56.53 56.66 9,068 +0.26(+0.46%)
Nov 04, 2021 56.28 56.51 56.28 56.40 30,201 +0.10(+0.17%)
Nov 03, 2021 55.88 56.31 55.88 56.30 44,802 +0.33(+0.58%)
Nov 02, 2021 55.86 55.99 55.82 55.98 21,811 +0.18(+0.33%)
Nov 01, 2021 55.69 55.79 55.58 55.79 64,168 +0.19(+0.34%)
Oct 29, 2021 55.30 55.61 55.30 55.61 46,428 +0.06(+0.11%)
Oct 28, 2021 55.07 55.54 55.07 55.54 67,765 +0.55(+1.00%)
Oct 27, 2021 55.53 55.44 55.00 55.00 8,877 -0.48(-0.87%)
Oct 26, 2021 55.74 55.47 55.48 16,074 -0.05(-0.09%)
Oct 25, 2021 55.37 55.59 55.27 55.53 34,559 +0.22(+0.40%)
Oct 22, 2021 55.22 55.44 55.10 55.30 16,304 -0.03(-0.05%)
Oct 21, 2021 55.06 55.33 55.03 55.33 26,234 +0.22(+0.41%)
Oct 20, 2021 54.98 55.19 54.97 55.11 19,984 +0.27(+0.49%)
Oct 19, 2021 54.70 54.86 54.63 54.84 13,394 +0.35(+0.63%)
Oct 18, 2021 54.18 54.50 54.08 54.50 18,734 +0.14(+0.27%)
Oct 15, 2021 54.33 54.44 54.25 54.35 31,146 +0.34(+0.62%)
Oct 14, 2021 53.60 54.03 53.60 54.02 19,673 +0.91(+1.72%)
Oct 13, 2021 52.97 53.08 52.71 53.10 21,620 +0.22(+0.42%)
Oct 12, 2021 53.05 53.09 52.80 52.88 23,209 -0.10(-0.18%)
Oct 11, 2021 53.26 53.60 52.98 52.98 11,531 -0.35(-0.66%)
Oct 08, 2021 53.59 53.59 53.25 53.33 19,302 -0.09(-0.17%)
Oct 07, 2021 53.38 53.79 53.38 53.42 30,284 +0.45(+0.85%)
Oct 06, 2021 52.29 52.97 52.16 52.97 35,885 +0.22(+0.42%)
Oct 05, 2021 52.41 53.03 52.41 52.75 17,468 +0.53(+1.02%)
Oct 04, 2021 52.65 52.66 52.05 52.22 26,157 -0.66(-1.24%)
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.