JH Dynamic Municipal Bond ETF (NY: JHMU )

26.38 -0.00 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 30.40 30.47 30.20 30.20 1,473 -0.06(-0.21%)
Jul 30, 2019 30.49 30.49 30.19 30.26 2,304 -0.24(-0.77%)
Jul 29, 2019 30.39 30.50 30.39 30.50 249 +0.15(+0.50%)
Jul 26, 2019 30.39 30.39 30.35 30.35 1,166 +0.14(+0.47%)
Jul 25, 2019 30.21 30.26 30.14 30.20 3,787 -0.07(-0.23%)
Jul 24, 2019 30.17 30.27 30.17 30.27 4,841 -0.02(-0.06%)
Jul 23, 2019 30.40 30.41 30.21 30.29 3,906 -0.10(-0.34%)
Jul 22, 2019 30.30 30.51 30.30 30.40 1,511 -0.11(-0.35%)
Jul 19, 2019 30.88 30.88 30.50 30.50 2,333 -0.41(-1.31%)
Jul 18, 2019 30.63 30.91 30.56 30.91 1,493 +0.18(+0.60%)
Jul 17, 2019 30.75 30.78 30.72 30.72 1,087 +0.15(+0.48%)
Jul 16, 2019 30.55 30.57 30.52 30.57 7,007 -0.15(-0.48%)
Jul 15, 2019 30.65 30.79 30.60 30.72 4,142 +0.09(+0.30%)
Jul 12, 2019 30.77 30.77 30.59 30.63 5,091 -0.21(-0.67%)
Jul 11, 2019 31.02 31.02 30.60 30.84 2,965 +0.05(+0.15%)
Jul 10, 2019 30.75 30.98 30.75 30.79 2,432 +0.03(+0.09%)
Jul 09, 2019 30.56 30.76 30.55 30.76 4,779 +0.03(+0.11%)
Jul 08, 2019 30.71 30.77 30.60 30.73 5,769 +0.08(+0.27%)
Jul 05, 2019 30.49 30.68 30.27 30.64 7,637 -0.10(-0.31%)
Jul 03, 2019 30.73 30.89 30.58 30.74 8,273 +0.27(+0.90%)
Jul 02, 2019 30.27 30.47 30.27 30.47 3,591 +0.35(+1.16%)
Jul 01, 2019 30.24 30.24 29.96 30.12 2,245 -0.08(-0.27%)
Jun 28, 2019 30.14 30.27 30.04 30.20 6,682 +0.20(+0.68%)
Jun 27, 2019 30.04 30.04 29.95 29.99 17,730 -0.01(-0.02%)
Jun 26, 2019 30.34 30.36 30.00 30.00 2,069 -0.66(-2.16%)
Jun 25, 2019 30.74 30.83 30.66 30.66 14,557 -0.53(-1.69%)
Jun 24, 2019 31.13 31.27 31.13 31.19 7,718 -0.09(-0.29%)
Jun 21, 2019 31.06 31.28 30.91 31.28 4,136 +0.14(+0.45%)
Jun 20, 2019 31.49 31.49 30.88 31.14 22,630 +0.16(+0.53%)
Jun 19, 2019 30.67 31.02 30.59 30.97 2,976 +0.31(+1.01%)
Jun 18, 2019 30.54 30.68 30.54 30.66 1,474 -0.09(-0.28%)
Jun 17, 2019 31.02 31.02 30.64 30.75 39,219 -0.15(-0.48%)
Jun 14, 2019 30.76 30.90 30.67 30.90 1,591 +0.33(+1.09%)
Jun 13, 2019 30.64 30.64 30.47 30.56 3,125 +0.02(+0.08%)
Jun 12, 2019 30.19 30.54 30.19 30.54 1,422 +0.37(+1.23%)
Jun 11, 2019 30.31 30.31 30.03 30.17 59,267 -0.19(-0.63%)
Jun 10, 2019 30.55 30.55 30.31 30.36 3,724 -0.22(-0.72%)
Jun 07, 2019 31.09 31.09 30.58 30.58 12,410 -0.19(-0.63%)
Jun 06, 2019 30.88 30.88 30.56 30.78 5,632 +0.16(+0.53%)
Jun 05, 2019 30.08 30.69 30.08 30.61 8,279 +0.66(+2.22%)
Jun 04, 2019 29.69 29.96 29.42 29.95 57,961 +0.03(+0.10%)
Jun 03, 2019 29.66 29.92 29.57 29.92 6,078 +0.34(+1.15%)
May 31, 2019 29.40 29.60 29.38 29.58 4,242 +0.16(+0.53%)
May 30, 2019 29.57 29.57 29.38 29.42 37,985 -0.03(-0.10%)
May 29, 2019 30.12 30.12 29.40 29.45 3,717 -0.45(-1.50%)
May 28, 2019 30.32 30.33 29.89 29.90 16,374 -0.45(-1.47%)
May 24, 2019 30.39 30.53 30.35 30.35 5,197 -0.01(-0.02%)
May 23, 2019 30.25 30.37 30.19 30.36 1,872 +0.18(+0.59%)
May 22, 2019 30.04 30.18 30.03 30.18 20,166 +0.21(+0.71%)
May 21, 2019 30.06 30.16 29.96 29.96 3,068 +0.00(+0.02%)
May 20, 2019 30.24 30.24 29.93 29.96 3,147 +0.02(+0.05%)
May 17, 2019 29.82 29.94 29.82 29.94 636 +0.17(+0.58%)
May 16, 2019 29.77 29.87 29.76 29.77 2,106 +0.12(+0.41%)
May 15, 2019 29.73 29.73 29.65 29.65 1,154 -0.03(-0.10%)
May 14, 2019 29.89 29.89 29.67 29.67 2,112 -0.24(-0.81%)
May 13, 2019 29.62 29.92 29.61 29.92 1,299 +0.37(+1.25%)
May 10, 2019 29.17 29.55 29.08 29.55 18,138 +0.47(+1.61%)
May 09, 2019 29.07 29.08 28.94 29.08 640 +0.01(+0.02%)
May 08, 2019 29.30 29.30 29.07 29.07 729 -0.44(-1.48%)
May 07, 2019 29.51 29.51 29.47 29.51 499 -0.08(-0.26%)
May 06, 2019 29.69 29.69 29.59 29.59 539 -0.13(-0.45%)
May 03, 2019 29.73 29.75 29.70 29.72 3,182 +0.25(+0.86%)
May 02, 2019 29.60 29.60 29.47 29.47 486 -0.11(-0.36%)
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.