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 (%)
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%)
Oct 01, 2021 52.57 53.09 52.07 52.87 22,841 +0.61(+1.16%)
Sep 30, 2021 53.14 53.14 52.30 52.27 47,877 -0.65(-1.23%)
Sep 29, 2021 53.04 53.21 52.92 52.92 48,018 +0.03(+0.05%)
Sep 28, 2021 53.59 53.59 52.83 52.89 179,004 -1.00(-1.85%)
Sep 27, 2021 53.92 54.06 53.87 53.89 229,235 -0.05(-0.09%)
Sep 24, 2021 53.65 54.01 53.65 53.94 8,828 +0.08(+0.14%)
Sep 23, 2021 53.45 54.09 53.45 53.86 30,157 +0.61(+1.15%)
Sep 22, 2021 53.04 53.47 53.04 53.25 40,340 +0.52(+0.98%)
Sep 21, 2021 53.03 53.20 52.63 52.73 27,745 -0.03(-0.05%)
Sep 20, 2021 52.84 52.95 52.14 52.76 54,081 -0.88(-1.65%)
Sep 17, 2021 54.07 54.07 53.59 53.64 216,459 -0.46(-0.85%)
Sep 16, 2021 54.21 54.28 53.87 54.10 27,565 -0.08(-0.14%)
Sep 15, 2021 53.83 54.26 53.70 54.18 80,842 +0.45(+0.84%)
Sep 14, 2021 54.22 54.22 53.64 53.73 28,138 -0.40(-0.75%)
Sep 13, 2021 54.34 54.34 53.85 54.13 24,656 +0.13(+0.25%)
Sep 10, 2021 54.50 54.59 53.97 54.00 70,728 -0.36(-0.65%)
Sep 09, 2021 54.55 54.74 54.33 54.35 19,450 -0.17(-0.32%)
Sep 08, 2021 54.47 54.54 54.29 54.53 10,353 -0.07(-0.12%)
Sep 07, 2021 54.89 54.89 54.58 54.59 18,914 -0.37(-0.66%)
Sep 03, 2021 54.95 55.02 54.88 54.96 20,253 -0.02(-0.03%)
Sep 02, 2021 54.96 55.03 54.85 54.98 26,939 +0.21(+0.39%)
Sep 01, 2021 54.82 54.89 54.74 54.77 33,236 +0.03(+0.05%)
Aug 31, 2021 54.88 54.88 54.70 54.74 39,122 -0.11(-0.19%)
Aug 30, 2021 54.85 54.96 54.82 54.84 23,912 +0.12(+0.21%)
Aug 27, 2021 54.35 54.76 54.35 54.73 20,024 +0.54(+0.99%)
Aug 26, 2021 54.48 54.50 54.19 54.19 25,264 -0.37(-0.69%)
Aug 25, 2021 54.35 54.63 54.35 54.56 17,247 +0.18(+0.34%)
Aug 24, 2021 54.35 54.43 54.31 54.38 12,468 +0.15(+0.28%)
Aug 23, 2021 54.06 54.32 54.06 54.23 116,269 +0.42(+0.79%)
Aug 20, 2021 53.45 53.82 53.45 53.81 17,110 +0.47(+0.88%)
Aug 19, 2021 52.98 53.47 52.98 53.34 24,317 -0.03(-0.05%)
Aug 18, 2021 53.75 53.97 53.36 53.36 18,515 -0.56(-1.04%)
Aug 17, 2021 54.02 54.02 53.62 53.93 22,889 -0.38(-0.70%)
Aug 16, 2021 54.06 54.31 53.92 54.31 9,389 +0.11(+0.20%)
Aug 13, 2021 54.17 54.36 54.15 54.20 36,139 +0.07(+0.12%)
Aug 12, 2021 54.06 54.16 53.95 54.13 6,853 +0.09(+0.16%)
Aug 11, 2021 53.94 54.06 53.92 54.05 19,733 +0.21(+0.39%)
Aug 10, 2021 53.76 53.95 53.76 53.83 17,456 +0.10(+0.18%)
Aug 09, 2021 53.74 53.79 53.64 53.74 21,526 -0.07(-0.12%)
Aug 06, 2021 53.83 53.86 53.74 53.80 14,986 +0.09(+0.17%)
Aug 05, 2021 53.54 53.71 53.53 53.71 27,549 +0.35(+0.65%)
Aug 04, 2021 53.48 53.60 53.33 53.36 47,301 -0.30(-0.57%)
Aug 03, 2021 53.12 53.67 53.12 53.67 7,647 +0.44(+0.82%)
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.