JH Financial Multifactor ETF (NY: JHMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 28, 2016 | 24.03 | 97 | -0.08(-0.35%) | |||
| Oct 24, 2016 | 24.12 | 133 | -0.03(-0.11%) | |||
| Oct 20, 2016 | 24.16 | 24.16 | 24.14 | 24.14 | 11 | +0.07(+0.31%) |
| Oct 19, 2016 | 23.84 | 24.07 | 23.84 | 24.07 | 681 | +0.23(+0.96%) |
| Oct 18, 2016 | 23.85 | 23.87 | 23.79 | 23.84 | 3,528 | +0.14(+0.57%) |
| Oct 17, 2016 | 23.75 | 23.80 | 23.68 | 23.71 | 2,115 | -0.09(-0.38%) |
| Oct 14, 2016 | 23.65 | 23.93 | 23.65 | 23.80 | 576 | -0.17(-0.72%) |
| Oct 12, 2016 | 23.98 | 23.97 | 23.97 | 23.97 | 994 | +0.10(+0.42%) |
| Oct 11, 2016 | 24.16 | 24.16 | 23.87 | 23.87 | 2,756 | -0.22(-0.90%) |
| Oct 07, 2016 | 24.07 | 24.09 | 24.06 | 24.09 | 67 | +0.03(+0.11%) |
| Oct 06, 2016 | 24.15 | 24.15 | 24.06 | 24.06 | 412 | -0.07(-0.30%) |
| Oct 05, 2016 | 23.98 | 24.13 | 23.98 | 24.13 | 644 | +0.37(+1.56%) |
| Oct 03, 2016 | 23.76 | 23.76 | 23.76 | 23.76 | 1 | +0.00(+0.00%) |
| Sep 30, 2016 | 23.61 | 23.76 | 23.61 | 23.76 | 45 | +0.24(+1.04%) |
| Sep 29, 2016 | 23.80 | 23.82 | 23.52 | 23.52 | 667 | -0.15(-0.63%) |
| Sep 28, 2016 | 23.67 | 23.67 | 23.66 | 23.67 | 1,204 | +0.11(+0.48%) |
| Sep 27, 2016 | 23.55 | 23.55 | 23.55 | 23.55 | 221 | -0.36(-1.51%) |
| Sep 22, 2016 | 23.93 | 23.94 | 23.91 | 23.91 | 1 | +0.22(+0.94%) |
| Sep 20, 2016 | 23.69 | 23.69 | 23.69 | 23.69 | 331 | +0.10(+0.43%) |
| Sep 14, 2016 | 23.59 | 23.71 | 23.59 | 23.59 | 1 | -0.06(-0.24%) |
| Sep 13, 2016 | 23.66 | 23.66 | 23.64 | 23.64 | 1,768 | -0.07(-0.30%) |
| Sep 12, 2016 | 23.72 | 23.72 | 23.72 | 23.72 | 575 | -0.17(-0.72%) |
| Sep 09, 2016 | 23.99 | 23.99 | 23.89 | 23.89 | 848 | -0.10(-0.43%) |
| Sep 06, 2016 | 23.99 | 23.99 | 23.99 | 23.99 | 16 | +0.06(+0.24%) |
| Aug 31, 2016 | 24.15 | 23.93 | 23.93 | 23.93 | 1,105 | -0.05(-0.19%) |
| Aug 30, 2016 | 23.96 | 24.01 | 23.92 | 23.98 | 2,076 | +0.07(+0.28%) |
| Aug 29, 2016 | 23.91 | 23.91 | 23.91 | 23.91 | 522 | +0.38(+1.63%) |
| Aug 24, 2016 | 23.52 | 23.52 | 23.52 | 23.52 | 150 | -0.08(-0.33%) |
| Aug 23, 2016 | 23.61 | 23.62 | 23.60 | 23.60 | 691 | +0.18(+0.75%) |
| Aug 19, 2016 | 23.43 | 23.43 | 23.43 | 23.43 | 110 | -0.04(-0.15%) |
| Aug 18, 2016 | 23.51 | 23.51 | 23.46 | 23.46 | 348,897 | +0.01(+0.04%) |
| Aug 17, 2016 | 23.45 | 23.45 | 23.45 | 23.45 | 216 | +0.01(+0.03%) |
| Aug 16, 2016 | 23.38 | 23.45 | 23.38 | 23.45 | 461 | +0.02(+0.09%) |
| Aug 15, 2016 | 23.43 | 23.43 | 23.43 | 23.43 | 263 | +0.09(+0.39%) |
| Aug 10, 2016 | 23.33 | 23.33 | 23.33 | 23.33 | 50 | -0.09(-0.40%) |
| Aug 09, 2016 | 23.43 | 23.43 | 23.43 | 23.43 | 284 | +0.04(+0.17%) |
| Aug 05, 2016 | 23.37 | 23.39 | 23.36 | 23.39 | 37 | +0.56(+2.46%) |
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.
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.