JH Largecap Multifactor ETF (NY: JHML )

64.76 +0.20 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 51.43 51.46 51.20 51.29 21,866 -0.36(-0.71%)
Apr 29, 2021 51.82 51.82 51.28 51.66 70,563 +0.29(+0.56%)
Apr 28, 2021 51.50 51.51 51.32 51.37 33,584 -0.08(-0.15%)
Apr 27, 2021 51.37 51.49 51.31 51.45 24,794 +0.08(+0.15%)
Apr 26, 2021 51.31 51.45 51.31 51.37 32,027 +0.08(+0.15%)
Apr 23, 2021 50.76 51.43 50.76 51.29 40,295 +0.60(+1.17%)
Apr 22, 2021 51.02 51.23 50.58 50.70 19,224 -0.37(-0.73%)
Apr 21, 2021 50.41 51.10 50.41 51.07 16,962 +0.54(+1.06%)
Apr 20, 2021 50.72 50.83 50.32 50.54 26,896 -0.34(-0.66%)
Apr 19, 2021 51.13 51.13 50.77 50.87 38,515 -0.30(-0.58%)
Apr 16, 2021 51.21 51.24 51.03 51.17 17,388 +0.20(+0.40%)
Apr 15, 2021 50.79 51.00 50.72 50.97 17,950 +0.51(+1.01%)
Apr 14, 2021 50.52 50.76 50.44 50.46 21,504 -0.08(-0.15%)
Apr 13, 2021 50.52 50.62 50.35 50.54 25,859 +0.05(+0.10%)
Apr 12, 2021 50.41 50.50 50.33 50.49 17,560 +0.03(+0.05%)
Apr 09, 2021 50.15 50.46 50.11 50.46 27,176 +0.33(+0.65%)
Apr 08, 2021 50.05 50.13 49.88 50.13 18,851 +0.24(+0.48%)
Apr 07, 2021 49.99 49.99 49.74 49.89 66,451 -0.08(-0.15%)
Apr 06, 2021 49.93 50.08 49.87 49.97 123,313 +0.01(+0.02%)
Apr 05, 2021 49.71 50.00 49.71 49.96 359,690 +0.63(+1.29%)
Apr 01, 2021 48.98 49.34 48.98 49.33 24,573 +0.47(+0.97%)
Mar 31, 2021 48.74 49.02 48.74 48.85 12,098 +0.20(+0.41%)
Mar 30, 2021 48.55 48.75 48.46 48.65 91,683 -0.02(-0.04%)
Mar 29, 2021 48.60 48.85 48.43 48.67 22,508 -0.13(-0.26%)
Mar 26, 2021 48.29 48.80 48.17 48.80 43,003 +0.74(+1.54%)
Mar 25, 2021 47.56 48.14 47.36 48.06 31,119 +0.38(+0.81%)
Mar 24, 2021 48.15 48.36 47.67 47.67 29,329 -0.23(-0.48%)
Mar 23, 2021 48.34 48.40 47.84 47.90 19,790 -0.54(-1.11%)
Mar 22, 2021 48.20 48.59 48.20 48.44 22,222 +0.25(+0.52%)
Mar 19, 2021 48.16 48.39 47.93 48.19 74,656 +0.00(+0.00%)
Mar 18, 2021 48.61 48.87 48.16 48.19 15,247 -0.64(-1.32%)
Mar 17, 2021 48.53 48.88 48.38 48.84 34,761 +0.15(+0.32%)
Mar 16, 2021 48.95 48.95 48.59 48.68 38,591 -0.19(-0.39%)
Mar 15, 2021 48.54 48.87 48.37 48.87 24,255 +0.40(+0.83%)
Mar 12, 2021 48.13 48.51 48.13 48.47 46,231 +0.14(+0.30%)
Mar 11, 2021 48.21 48.54 48.14 48.33 38,245 +0.45(+0.94%)
Mar 10, 2021 47.84 48.07 47.72 47.88 39,742 +0.40(+0.84%)
Mar 09, 2021 47.51 47.85 47.48 47.48 67,112 +0.52(+1.10%)
Mar 08, 2021 47.16 47.67 46.96 46.96 21,528 -0.12(-0.27%)
Mar 05, 2021 46.62 47.18 45.71 47.09 60,183 +0.91(+1.98%)
Mar 04, 2021 46.83 46.97 45.60 46.18 58,905 -0.70(-1.50%)
Mar 03, 2021 47.36 47.41 46.86 46.88 788,196 -0.53(-1.11%)
Mar 02, 2021 47.78 47.80 47.41 47.41 38,955 -0.36(-0.74%)
Mar 01, 2021 47.26 47.96 47.26 47.76 32,495 +1.08(+2.30%)
Feb 26, 2021 47.12 47.22 46.42 46.68 34,152 -0.21(-0.45%)
Feb 25, 2021 47.90 48.05 46.70 46.90 47,435 -1.18(-2.46%)
Feb 24, 2021 47.52 48.10 47.40 48.08 4,192,206 +0.56(+1.17%)
Feb 23, 2021 47.30 47.66 46.81 47.52 70,312 +0.04(+0.08%)
Feb 22, 2021 47.47 47.77 47.46 47.48 54,392 -0.32(-0.66%)
Feb 19, 2021 47.81 48.02 47.76 47.80 4,135,701 +0.14(+0.30%)
Feb 18, 2021 47.55 47.77 47.38 47.65 30,324 -0.22(-0.46%)
Feb 17, 2021 47.69 47.91 47.59 47.88 67,077 -0.05(-0.10%)
Feb 16, 2021 48.09 48.19 47.89 47.92 56,020 -0.08(-0.16%)
Feb 12, 2021 47.66 48.00 47.66 48.00 48,521 +0.29(+0.60%)
Feb 11, 2021 47.75 47.80 47.51 47.71 52,767 +0.14(+0.30%)
Feb 10, 2021 47.79 47.81 47.44 47.57 28,846 +0.03(+0.06%)
Feb 09, 2021 47.43 47.65 47.41 47.54 31,580 +0.01(+0.02%)
Feb 08, 2021 47.41 47.55 47.31 47.53 34,378 +0.37(+0.79%)
Feb 05, 2021 47.23 47.23 47.02 47.16 43,107 +0.27(+0.57%)
Feb 04, 2021 46.50 46.91 46.50 46.89 59,057 +0.51(+1.10%)
Feb 03, 2021 46.45 46.52 46.23 46.38 64,650 +0.02(+0.04%)
Feb 02, 2021 46.11 46.53 46.11 46.36 52,765 +0.69(+1.51%)
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.