JH Largecap Multifactor ETF (NY: JHML )

67.88 -0.15 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 52.33 52.33 52.19 52.29 29,587 +0.05(+0.09%)
Jun 29, 2021 52.27 52.38 52.17 52.24 34,471 +0.03(+0.06%)
Jun 28, 2021 52.26 52.26 52.01 52.21 26,692 +0.02(+0.04%)
Jun 25, 2021 52.16 52.22 52.05 52.19 36,842 +0.29(+0.56%)
Jun 24, 2021 51.85 51.97 51.82 51.90 31,189 +0.30(+0.57%)
Jun 23, 2021 51.73 51.75 51.60 51.60 37,282 -0.06(-0.11%)
Jun 22, 2021 51.41 51.74 51.35 51.66 18,110 +0.27(+0.52%)
Jun 21, 2021 50.79 51.42 50.79 51.39 59,774 +0.76(+1.51%)
Jun 18, 2021 51.05 51.05 50.58 50.63 30,564 -0.75(-1.45%)
Jun 17, 2021 51.51 51.59 51.03 51.37 50,441 -0.19(-0.37%)
Jun 16, 2021 51.91 51.91 51.33 51.57 45,982 -0.32(-0.61%)
Jun 15, 2021 51.99 51.99 51.71 51.88 43,490 -0.08(-0.15%)
Jun 14, 2021 51.90 51.96 51.69 51.96 213,260 +0.03(+0.06%)
Jun 11, 2021 51.87 51.94 51.76 51.93 26,256 +0.10(+0.20%)
Jun 10, 2021 51.80 51.94 51.75 51.82 22,389 +0.20(+0.39%)
Jun 09, 2021 51.88 51.88 51.62 51.62 22,841 -0.16(-0.31%)
Jun 08, 2021 51.85 51.85 51.50 51.79 30,128 +0.05(+0.09%)
Jun 07, 2021 51.80 51.80 51.62 51.74 34,624 +0.00(+0.00%)
Jun 04, 2021 51.58 51.79 51.58 51.74 15,764 +0.35(+0.69%)
Jun 03, 2021 51.28 51.48 51.14 51.38 45,852 -0.14(-0.28%)
Jun 02, 2021 51.56 51.62 51.44 51.53 13,367 +0.03(+0.06%)
Jun 01, 2021 51.75 51.75 51.42 51.50 23,464 +0.05(+0.09%)
May 28, 2021 51.57 51.59 51.45 51.45 21,495 -0.01(-0.02%)
May 27, 2021 51.38 51.50 51.37 51.46 53,880 +0.19(+0.37%)
May 26, 2021 51.24 51.31 51.21 51.27 18,777 +0.14(+0.28%)
May 25, 2021 51.41 51.48 51.08 51.13 27,182 -0.20(-0.39%)
May 24, 2021 51.23 51.46 51.23 51.33 15,139 +0.44(+0.86%)
May 21, 2021 51.13 51.30 50.86 50.89 18,245 +0.01(+0.02%)
May 20, 2021 50.49 51.04 50.49 50.88 19,454 +0.52(+1.02%)
May 19, 2021 50.00 50.39 49.73 50.36 29,609 -0.21(-0.42%)
May 18, 2021 51.06 51.06 50.56 50.57 20,166 -0.43(-0.84%)
May 17, 2021 51.02 51.09 50.76 51.00 51,250 -0.09(-0.17%)
May 14, 2021 50.67 51.22 50.67 51.09 50,966 +0.79(+1.58%)
May 13, 2021 49.87 50.54 49.87 50.29 246,385 +0.60(+1.21%)
May 12, 2021 50.48 50.61 49.64 49.69 127,994 -1.16(-2.27%)
May 11, 2021 50.71 50.99 50.38 50.85 56,911 -0.46(-0.90%)
May 10, 2021 51.84 51.88 51.31 51.31 85,246 -0.44(-0.85%)
May 07, 2021 51.41 51.78 51.41 51.75 51,852 +0.45(+0.88%)
May 06, 2021 51.04 51.30 50.73 51.30 36,609 +0.32(+0.62%)
May 05, 2021 51.15 51.21 50.82 50.98 22,656 +0.03(+0.06%)
May 04, 2021 50.95 50.96 50.52 50.95 22,721 -0.20(-0.39%)
May 03, 2021 51.35 51.35 51.15 51.15 29,411 +0.12(+0.24%)
Apr 30, 2021 51.16 51.19 50.94 51.03 21,979 -0.36(-0.71%)
Apr 29, 2021 51.56 51.56 51.02 51.39 70,929 +0.29(+0.56%)
Apr 28, 2021 51.23 51.24 51.06 51.11 33,758 -0.08(-0.15%)
Apr 27, 2021 51.11 51.22 51.05 51.18 24,922 +0.08(+0.15%)
Apr 26, 2021 51.05 51.19 51.05 51.11 32,193 +0.08(+0.15%)
Apr 23, 2021 50.50 51.16 50.50 51.03 40,504 +0.59(+1.17%)
Apr 22, 2021 50.75 50.96 50.32 50.44 19,323 -0.37(-0.73%)
Apr 21, 2021 50.15 50.84 50.15 50.81 17,050 +0.54(+1.06%)
Apr 20, 2021 50.46 50.57 50.07 50.28 27,035 -0.33(-0.66%)
Apr 19, 2021 50.87 50.87 50.50 50.61 38,714 -0.30(-0.58%)
Apr 16, 2021 50.94 50.97 50.76 50.91 17,478 +0.20(+0.40%)
Apr 15, 2021 50.52 50.73 50.46 50.70 18,043 +0.51(+1.01%)
Apr 14, 2021 50.26 50.50 50.18 50.20 21,616 -0.08(-0.15%)
Apr 13, 2021 50.26 50.36 50.09 50.28 25,993 +0.05(+0.10%)
Apr 12, 2021 50.15 50.24 50.07 50.23 17,651 +0.03(+0.05%)
Apr 09, 2021 49.89 50.20 49.86 50.20 27,317 +0.32(+0.65%)
Apr 08, 2021 49.79 49.87 49.63 49.87 18,949 +0.24(+0.48%)
Apr 07, 2021 49.73 49.74 49.48 49.64 66,795 -0.08(-0.15%)
Apr 06, 2021 49.67 49.83 49.62 49.71 123,951 +0.01(+0.02%)
Apr 05, 2021 49.45 49.75 49.45 49.70 361,552 +0.63(+1.29%)
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.