JH Largecap Multifactor ETF (NY: JHML )

48.88 USD +0.05 (+0.10%)
Streaming Delayed Price Updated: 11:37 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 49.88 50.04 48.63 48.83 45,557 -1.23(-2.46%)
Feb 24, 2021 49.48 50.08 49.35 50.06 4,026,167 +0.58(+1.17%)
Feb 23, 2021 49.25 49.63 48.74 49.48 67,528 +0.04(+0.08%)
Feb 22, 2021 49.43 49.74 49.42 49.44 52,238 -0.33(-0.66%)
Feb 19, 2021 49.78 50.00 49.73 49.77 3,971,900 +0.15(+0.30%)
Feb 18, 2021 49.51 49.74 49.34 49.62 29,123 -0.23(-0.46%)
Feb 17, 2021 49.66 49.89 49.55 49.85 64,421 -0.05(-0.10%)
Feb 16, 2021 50.07 50.17 49.87 49.90 53,802 -0.08(-0.16%)
Feb 12, 2021 49.63 49.98 49.62 49.98 46,600 +0.30(+0.60%)
Feb 11, 2021 49.72 49.77 49.47 49.68 50,678 +0.15(+0.30%)
Feb 10, 2021 49.76 49.78 49.40 49.53 27,704 +0.03(+0.06%)
Feb 09, 2021 49.39 49.61 49.37 49.50 30,330 +0.01(+0.02%)
Feb 08, 2021 49.36 49.51 49.26 49.49 33,017 +0.39(+0.79%)
Feb 05, 2021 49.18 49.18 48.96 49.10 41,400 +0.28(+0.57%)
Feb 04, 2021 48.42 48.84 48.42 48.82 56,718 +0.53(+1.10%)
Feb 03, 2021 48.37 48.44 48.14 48.29 62,090 +0.02(+0.04%)
Feb 02, 2021 48.01 48.45 48.01 48.27 50,676 +0.72(+1.51%)
Feb 01, 2021 47.34 47.71 47.04 47.55 295,368 +0.68(+1.45%)
Jan 29, 2021 47.62 47.62 46.61 46.87 74,200 -0.86(-1.80%)
Jan 28, 2021 47.49 48.19 47.49 47.73 23,625 +0.60(+1.27%)
Jan 27, 2021 47.99 47.99 46.97 47.13 36,846 -1.34(-2.76%)
Jan 26, 2021 48.84 48.84 48.43 48.47 46,491 -0.17(-0.35%)
Jan 25, 2021 48.70 48.74 48.06 48.64 30,605 +0.05(+0.11%)
Jan 22, 2021 48.52 48.71 48.40 48.58 47,100 -0.21(-0.42%)
Jan 21, 2021 48.97 48.97 48.69 48.79 75,239 -0.01(-0.02%)
Jan 20, 2021 48.52 48.92 48.52 48.80 56,160 +0.48(+0.99%)
Jan 19, 2021 48.37 48.38 48.17 48.32 202,685 +0.31(+0.65%)
Jan 15, 2021 48.21 48.21 47.67 48.01 199,500 -0.36(-0.74%)
Jan 14, 2021 48.56 48.60 48.29 48.37 102,161 +0.00(+0.00%)
Jan 13, 2021 48.36 48.54 48.35 48.37 34,071 -0.07(-0.14%)
Jan 12, 2021 48.30 48.48 48.18 48.44 30,080 +0.13(+0.27%)
Jan 11, 2021 48.07 48.47 48.07 48.31 34,070 -0.12(-0.25%)
Jan 08, 2021 48.51 48.52 47.96 48.43 99,000 +0.13(+0.27%)
Jan 07, 2021 48.01 48.38 47.98 48.30 67,681 +0.66(+1.39%)
Jan 06, 2021 46.90 47.98 46.90 47.64 37,338 +0.61(+1.30%)
Jan 05, 2021 46.63 47.12 46.63 47.03 31,156 +0.37(+0.79%)
Jan 04, 2021 47.47 47.47 46.30 46.66 38,914 -0.72(-1.52%)
Dec 31, 2020 47.38 47.38 47.38 57,144 +0.28(+0.59%)
Dec 30, 2020 47.10 47.20 47.04 47.10 57,144 +0.16(+0.34%)
Dec 29, 2020 47.33 47.33 46.84 46.94 252,087 -0.13(-0.28%)
Dec 28, 2020 47.12 47.20 47.06 47.07 68,328 +0.19(+0.41%)
Dec 24, 2020 46.84 46.88 46.69 46.88 36,900 -0.30(-0.64%)
Dec 23, 2020 47.28 47.34 47.17 47.18 46,486 +0.13(+0.28%)
Dec 22, 2020 47.19 47.19 46.95 47.05 55,013 -0.07(-0.15%)
Dec 21, 2020 46.77 47.16 46.45 47.12 81,162 -0.13(-0.28%)
Dec 18, 2020 47.43 47.44 46.98 47.25 639,100 -0.10(-0.21%)
Dec 17, 2020 47.22 47.36 47.20 47.35 78,448 +0.35(+0.74%)
Dec 16, 2020 47.10 47.13 46.91 47.00 103,176 +0.03(+0.06%)
Dec 15, 2020 46.74 47.00 46.59 46.97 178,231 +0.59(+1.27%)
Dec 14, 2020 46.84 46.99 46.36 46.38 24,504 -0.15(-0.32%)
Dec 11, 2020 46.43 46.57 46.22 46.53 26,000 -0.12(-0.26%)
Dec 10, 2020 46.28 46.73 46.28 46.65 64,839 -0.09(-0.19%)
Dec 09, 2020 47.01 47.13 46.53 46.74 41,009 -0.27(-0.57%)
Dec 08, 2020 46.65 47.06 46.65 47.01 85,047 +0.18(+0.39%)
Dec 07, 2020 46.75 46.92 46.73 46.83 46,515 -0.08(-0.16%)
Dec 04, 2020 46.53 46.91 46.53 46.91 34,800 +0.49(+1.05%)
Dec 03, 2020 46.49 46.65 46.36 46.42 20,508 +0.02(+0.04%)
Dec 02, 2020 46.31 46.42 46.13 46.40 359,007 +0.02(+0.04%)
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.