JH Consumer Staples Multifactor ETF (NY: JHMS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2018 | 24.43 | 24.43 | 24.43 | 0 | -0.01(-0.03%) | |
| Aug 30, 2018 | 24.51 | 24.51 | 24.43 | 24.44 | 65,758 | -0.35(-1.42%) |
| Aug 29, 2018 | 24.79 | 24.79 | 24.79 | 24.79 | 342 | +0.25(+1.00%) |
| Aug 28, 2018 | 24.85 | 24.85 | 24.54 | 24.54 | 7,249 | -0.04(-0.15%) |
| Aug 27, 2018 | 24.72 | 24.72 | 24.57 | 24.58 | 15,925 | -0.03(-0.11%) |
| Aug 24, 2018 | 24.65 | 24.65 | 24.60 | 24.61 | 13,161 | +0.05(+0.19%) |
| Aug 23, 2018 | 24.60 | 24.60 | 24.56 | 24.56 | 12,528 | -0.06(-0.24%) |
| Aug 22, 2018 | 24.69 | 24.69 | 24.62 | 24.62 | 625 | -0.23(-0.94%) |
| Aug 21, 2018 | 24.86 | 24.86 | 35 | +0.00(+0.00%) | ||
| Aug 20, 2018 | 24.86 | 24.86 | 82 | +0.00(+0.01%) | ||
| Aug 17, 2018 | 24.85 | 24.85 | 24.85 | 24.85 | 3,180 | +0.11(+0.44%) |
| Aug 16, 2018 | 24.72 | 24.75 | 24.72 | 24.75 | 524 | +0.36(+1.46%) |
| Aug 15, 2018 | 24.39 | 24.39 | 24.39 | 24.39 | 131 | +0.27(+1.13%) |
| Aug 14, 2018 | 24.12 | 24.12 | 24.12 | 24.12 | 279 | +0.00(+0.00%) |
| Aug 13, 2018 | 24.18 | 24.18 | 24.03 | 24.12 | 3,022 | +0.05(+0.23%) |
| Aug 10, 2018 | 24.17 | 24.17 | 24.06 | 24.06 | 3,180 | -0.11(-0.46%) |
| Aug 09, 2018 | 23.99 | 24.23 | 23.99 | 24.17 | 2,197 | -0.15(-0.63%) |
| Aug 08, 2018 | 24.34 | 24.34 | 24.33 | 24.33 | 6,962 | -0.07(-0.29%) |
| Aug 07, 2018 | 24.40 | 24.40 | 24.40 | 24.40 | 383 | -0.11(-0.45%) |
| Aug 06, 2018 | 24.51 | 24.51 | 24.47 | 24.51 | 1,704 | +0.05(+0.19%) |
| Aug 03, 2018 | 24.50 | 24.50 | 24.46 | 24.46 | 1,096 | +0.33(+1.36%) |
| Aug 02, 2018 | 23.98 | 24.13 | 23.94 | 24.13 | 56,512 | +0.04(+0.15%) |
| Aug 01, 2018 | 24.10 | 24.10 | 5 | +0.00(+0.00%) | ||
| Jul 31, 2018 | 24.04 | 24.11 | 23.99 | 24.10 | 178,349 | +0.25(+1.03%) |
| Jul 30, 2018 | 23.85 | 23.85 | 23.85 | 0 | +0.00(+0.00%) | |
| Jul 27, 2018 | 23.85 | 23.85 | 23.85 | 0 | +0.00(+0.00%) | |
| Jul 25, 2018 | 23.85 | 23.85 | 23.85 | 0 | +0.07(+0.31%) | |
| Jul 24, 2018 | 23.98 | 23.98 | 23.78 | 23.78 | 387 | +0.10(+0.42%) |
| Jul 23, 2018 | 23.92 | 23.92 | 23.68 | 23.68 | 220,642 | -0.15(-0.61%) |
| Jul 20, 2018 | 23.82 | 23.82 | 23.82 | 23.82 | 488 | -0.00(-0.01%) |
| Jul 19, 2018 | 23.83 | 23.83 | 23.83 | 23.83 | 229 | -0.15(-0.64%) |
| Jul 17, 2018 | 23.98 | 23.98 | 23.98 | 208 | +0.22(+0.94%) | |
| Jul 16, 2018 | 23.71 | 23.76 | 23.71 | 23.76 | 6,450 | -0.12(-0.52%) |
| Jul 12, 2018 | 23.88 | 23.88 | 23.88 | 16 | +0.05(+0.23%) | |
| Jul 10, 2018 | 23.82 | 23.82 | 23.82 | 1 | +0.12(+0.50%) | |
| Jul 06, 2018 | 23.71 | 23.71 | 23.71 | 32 | +0.05(+0.22%) | |
| Jul 05, 2018 | 23.65 | 23.65 | 23.65 | 23.65 | 332 | +0.57(+2.46%) |
| Jul 03, 2018 | 23.09 | 23.09 | 23.09 | 0 | -0.44(-1.86%) | |
| Jun 28, 2018 | 23.52 | 23.52 | 23.52 | 20 | -0.14(-0.58%) | |
| Jun 26, 2018 | 23.66 | 23.66 | 23.66 | 1 | -0.07(-0.32%) | |
| Jun 25, 2018 | 23.64 | 23.74 | 23.59 | 23.74 | 1,296 | +0.12(+0.50%) |
| Jun 22, 2018 | 23.18 | 23.62 | 23.18 | 23.62 | 585 | +0.46(+1.98%) |
| Jun 21, 2018 | 23.16 | 23.16 | 23.16 | 23.16 | 118 | -0.17(-0.74%) |
| Jun 20, 2018 | 23.33 | 23.33 | 23.33 | 23.33 | 116 | +0.18(+0.77%) |
| Jun 18, 2018 | 23.15 | 23.15 | 23.15 | 74 | -0.02(-0.11%) | |
| Jun 14, 2018 | 23.18 | 23.18 | 23.18 | 0 | +0.68(+3.01%) | |
| Jun 07, 2018 | 22.50 | 22.50 | 22.50 | 63 | +0.08(+0.36%) | |
| Jun 06, 2018 | 22.42 | 243 | -0.06(-0.28%) | |||
| Jun 05, 2018 | 22.46 | 22.51 | 22.46 | 22.48 | 747 | +0.04(+0.19%) |
| Jun 01, 2018 | 22.44 | 22.44 | 22.44 | 18 | +0.09(+0.42%) | |
| May 31, 2018 | 22.34 | 22.34 | 22.34 | 22.34 | 234 | -0.15(-0.68%) |
| May 25, 2018 | 22.50 | 22.50 | 22.50 | 13 | +0.08(+0.35%) | |
| May 23, 2018 | 22.42 | 22.42 | 22.42 | 14 | -0.05(-0.20%) | |
| May 21, 2018 | 22.46 | 22.46 | 22.46 | 0 | -0.01(-0.05%) | |
| May 16, 2018 | 22.47 | 22.47 | 22.47 | 0 | +0.12(+0.54%) | |
| May 15, 2018 | 22.35 | 22.35 | 22.35 | 22.35 | 117 | -0.13(-0.56%) |
| May 14, 2018 | 22.48 | 22.48 | 22.48 | 22.48 | 223 | +0.01(+0.06%) |
| May 10, 2018 | 22.47 | 22.47 | 22.47 | 56 | +0.01(+0.06%) | |
| May 07, 2018 | 22.45 | 22.45 | 22.45 | 11 | -0.04(-0.16%) | |
| May 04, 2018 | 22.39 | 22.49 | 22.39 | 22.49 | 2,836 | +0.33(+1.51%) |
| May 03, 2018 | 22.23 | 22.23 | 22.16 | 22.16 | 3,075 | -0.07(-0.32%) |
| May 02, 2018 | 22.24 | 22.24 | 22.23 | 22.23 | 488 | -0.42(-1.85%) |
| May 01, 2018 | 22.65 | 22.68 | 22.64 | 22.65 | 3,174 | -0.27(-1.17%) |
| Apr 30, 2018 | 23.05 | 23.05 | 22.91 | 22.91 | 665 | -0.01(-0.04%) |
| Apr 26, 2018 | 22.92 | 22.92 | 22.92 | 58 | +0.10(+0.44%) | |
| Apr 23, 2018 | 22.82 | 22.82 | 22.82 | 22 | -0.28(-1.21%) | |
| Apr 19, 2018 | 23.10 | 23.10 | 23.10 | 23 | -0.73(-3.05%) | |
| Apr 18, 2018 | 23.83 | 23.83 | 23.83 | 23.83 | 292 | +0.31(+1.32%) |
| Apr 13, 2018 | 23.52 | 23.52 | 23.52 | 22 | -0.01(-0.05%) | |
| Apr 12, 2018 | 23.53 | 23.53 | 23.53 | 23.53 | 333 | -0.02(-0.10%) |
| Apr 10, 2018 | 23.55 | 23.55 | 23.55 | 0 | -0.11(-0.46%) | |
| Apr 09, 2018 | 23.51 | 23.66 | 23.39 | 23.66 | 4,448 | +0.20(+0.85%) |
| Apr 06, 2018 | 23.73 | 23.73 | 23.46 | 23.46 | 2,021 | -0.20(-0.84%) |
| Apr 05, 2018 | 23.66 | 23.66 | 23.66 | 23.66 | 710 | -0.01(-0.04%) |
| Apr 04, 2018 | 23.69 | 23.69 | 23.67 | 23.67 | 534 | +0.70(+3.06%) |
| Apr 02, 2018 | 22.97 | 22.97 | 22.97 | 19 | -0.58(-2.47%) | |
| Mar 29, 2018 | 23.55 | 23.55 | 23.55 | 0 | +0.15(+0.64%) | |
| Mar 28, 2018 | 23.35 | 23.40 | 23.35 | 23.40 | 1,223 | +0.50(+2.17%) |
| Mar 23, 2018 | 22.91 | 22.91 | 22.91 | 0 | -0.14(-0.59%) | |
| Mar 22, 2018 | 23.23 | 23.32 | 23.04 | 23.04 | 2,713 | -0.23(-1.01%) |
| Mar 21, 2018 | 23.32 | 23.33 | 23.18 | 23.28 | 1,547 | -0.34(-1.45%) |
| Mar 20, 2018 | 23.62 | 23.62 | 23.62 | 23.62 | 185 | +0.00(+0.00%) |
| Mar 19, 2018 | 23.85 | 23.85 | 23.61 | 23.62 | 12,637 | -0.41(-1.69%) |
| Mar 14, 2018 | 24.02 | 24.02 | 24.02 | 3 | -0.19(-0.78%) | |
| Mar 13, 2018 | 24.21 | 24.21 | 24.21 | 24.21 | 300 | -0.05(-0.22%) |
| Mar 12, 2018 | 24.37 | 24.37 | 24.26 | 24.27 | 4,438 | +0.02(+0.07%) |
| Mar 09, 2018 | 24.13 | 24.25 | 24.13 | 24.25 | 2,340 | +0.16(+0.67%) |
| Mar 08, 2018 | 24.27 | 24.27 | 24.07 | 24.09 | 549 | -0.01(-0.04%) |
| Mar 06, 2018 | 24.10 | 24.10 | 24.10 | 24.10 | 138 | -0.13(-0.52%) |
| Mar 05, 2018 | 24.22 | 24.22 | 24.22 | 24.22 | 415 | +0.31(+1.28%) |
| Mar 02, 2018 | 23.72 | 23.92 | 23.00 | 23.92 | 134,230 | +0.13(+0.56%) |
| Mar 01, 2018 | 23.78 | 23.78 | 23.78 | 23.78 | 434 | -0.15(-0.63%) |
| Feb 22, 2018 | 23.93 | 23.93 | 23.93 | 1 | -0.07(-0.30%) | |
| Feb 21, 2018 | 24.11 | 24.18 | 24.01 | 24.01 | 6,603 | +0.26(+1.08%) |
| Feb 09, 2018 | 23.75 | 23.75 | 23.75 | 3 | -0.19(-0.79%) | |
| Feb 08, 2018 | 24.10 | 24.10 | 23.94 | 23.94 | 226 | -0.65(-2.64%) |
| Feb 07, 2018 | 24.59 | 24.59 | 24.59 | 24.59 | 284 | +0.54(+2.25%) |
| Feb 06, 2018 | 23.54 | 24.05 | 23.54 | 24.05 | 1,786 | -0.19(-0.80%) |
| Feb 05, 2018 | 24.72 | 24.72 | 24.24 | 24.24 | 1,219 | -0.71(-2.86%) |
| Feb 02, 2018 | 25.19 | 25.19 | 24.95 | 24.95 | 2,464 | -0.50(-1.97%) |
| Feb 01, 2018 | 25.54 | 25.66 | 25.40 | 25.45 | 91,909 | -0.10(-0.41%) |
| Jan 31, 2018 | 25.66 | 25.66 | 25.56 | 25.56 | 270 | -0.18(-0.68%) |
| Jan 30, 2018 | 25.89 | 25.69 | 25.73 | 1,160 | -0.16(-0.60%) | |
| Jan 29, 2018 | 25.98 | 25.98 | 25.89 | 25.89 | 558 | +0.20(+0.79%) |
| Jan 25, 2018 | 25.69 | 25.69 | 25.69 | 84 | +0.03(+0.11%) | |
| Jan 23, 2018 | 25.66 | 25.66 | 25.66 | 28 | +0.54(+2.15%) | |
| Jan 18, 2018 | 25.12 | 25.12 | 25.12 | 34 | -0.17(-0.68%) | |
| Jan 17, 2018 | 25.19 | 25.32 | 25.19 | 25.29 | 23,557 | +0.28(+1.12%) |
| Jan 16, 2018 | 25.00 | 25.05 | 24.97 | 25.01 | 31,598 | +0.06(+0.25%) |
| Jan 12, 2018 | 24.94 | 24.94 | 24.94 | 0 | +0.08(+0.32%) | |
| Jan 11, 2018 | 24.86 | 24.86 | 24.86 | 24.86 | 278 | -0.06(-0.24%) |
| Jan 10, 2018 | 24.98 | 24.98 | 24.89 | 24.92 | 750 | -0.16(-0.62%) |
| Jan 09, 2018 | 25.15 | 25.15 | 25.08 | 25.08 | 1,934 | -0.06(-0.23%) |
| Jan 08, 2018 | 25.14 | 25.14 | 25.14 | 25.14 | 388 | +0.08(+0.30%) |
| Jan 05, 2018 | 25.16 | 25.16 | 25.06 | 25.06 | 377 | +0.15(+0.62%) |
| Jan 04, 2018 | 24.88 | 24.93 | 24.88 | 24.91 | 5,388 | +0.07(+0.27%) |
| Jan 03, 2018 | 24.87 | 24.87 | 24.84 | 24.84 | 1,727 | -0.18(-0.73%) |
| Dec 29, 2017 | 25.03 | 25.03 | 25.03 | 62 | +0.02(+0.07%) | |
| Dec 28, 2017 | 25.03 | 25.03 | 24.96 | 25.01 | 425 | -0.01(-0.04%) |
| Dec 27, 2017 | 25.02 | 25.02 | 25.02 | 25.02 | 923 | +0.00(+0.01%) |
| Dec 26, 2017 | 25.02 | 25.02 | 25.02 | 25.02 | 187 | +0.11(+0.44%) |
| Dec 20, 2017 | 24.91 | 24.91 | 24.91 | 33 | -0.10(-0.39%) | |
| Dec 19, 2017 | 25.01 | 25.01 | 25.01 | 25.01 | 169 | +0.06(+0.25%) |
| Dec 18, 2017 | 24.98 | 24.99 | 24.94 | 24.94 | 1,785 | +0.09(+0.34%) |
| Dec 15, 2017 | 24.82 | 24.86 | 24.82 | 24.86 | 1,607 | +0.23(+0.95%) |
| Dec 14, 2017 | 24.63 | 24.63 | 24.63 | 24.63 | 595 | +0.01(+0.04%) |
| Dec 13, 2017 | 24.71 | 24.71 | 24.62 | 24.62 | 1,061 | -0.06(-0.26%) |
| Dec 12, 2017 | 24.72 | 24.72 | 24.65 | 24.68 | 31,184 | +0.06(+0.24%) |
| Dec 11, 2017 | 24.62 | 24.62 | 24.62 | 24.62 | 316 | +0.00(+0.00%) |
| Dec 08, 2017 | 24.65 | 24.65 | 24.62 | 24.62 | 2,355 | -0.02(-0.10%) |
| Dec 07, 2017 | 24.65 | 24.65 | 24.65 | 24.65 | 236 | -0.09(-0.37%) |
| Dec 06, 2017 | 24.75 | 24.85 | 24.73 | 24.74 | 259,909 | +0.08(+0.33%) |
| Dec 05, 2017 | 24.66 | 24.66 | 24.66 | 24.66 | 432 | +0.01(+0.04%) |
| Dec 04, 2017 | 24.65 | 24.65 | 24.65 | 24.65 | 808 | +0.32(+1.33%) |
| Dec 01, 2017 | 24.33 | 24.33 | 24.33 | 24.33 | 195 | -0.04(-0.14%) |
| Nov 30, 2017 | 24.36 | 24.36 | 24.36 | 24.36 | 160 | +0.19(+0.77%) |
| Nov 29, 2017 | 24.20 | 24.23 | 24.17 | 24.17 | 532 | +0.48(+2.01%) |
| Nov 24, 2017 | 23.70 | 23.70 | 23.70 | 39 | +0.02(+0.08%) | |
| Nov 22, 2017 | 23.68 | 23.68 | 23.68 | 23.68 | 358 | -0.03(-0.14%) |
| Nov 20, 2017 | 23.71 | 23.71 | 23.71 | 0 | +0.96(+4.23%) | |
| Nov 06, 2017 | 22.75 | 22.75 | 22.75 | 357 | -0.15(-0.67%) | |
| Nov 02, 2017 | 22.90 | 22.90 | 22.90 | 61 | -0.09(-0.39%) | |
| Oct 31, 2017 | 22.99 | 22.99 | 22.99 | 0 | +0.09(+0.39%) | |
| Oct 27, 2017 | 22.90 | 22.90 | 22.90 | 6 | -0.24(-1.05%) | |
| Oct 26, 2017 | 23.18 | 23.18 | 23.14 | 23.14 | 403 | +0.23(+1.02%) |
| Oct 25, 2017 | 22.95 | 22.98 | 22.91 | 22.91 | 1,061 | -0.32(-1.37%) |
| Oct 23, 2017 | 23.23 | 23.23 | 23.23 | 6 | +0.00(+0.02%) | |
| Oct 20, 2017 | 23.62 | 23.62 | 23.22 | 23.22 | 690 | -0.13(-0.54%) |
| Oct 18, 2017 | 23.35 | 23.35 | 23.35 | 1 | -0.09(-0.38%) | |
| Oct 16, 2017 | 23.44 | 23.44 | 23.44 | 0 | +0.08(+0.35%) | |
| Oct 12, 2017 | 23.36 | 23.36 | 23.36 | 0 | +0.03(+0.13%) | |
| Oct 11, 2017 | 23.37 | 23.37 | 23.33 | 23.33 | 258 | +0.13(+0.58%) |
| Oct 10, 2017 | 23.19 | 23.20 | 23.19 | 23.19 | 1,162 | -0.09(-0.40%) |
| Oct 05, 2017 | 23.29 | 23.29 | 23.29 | 16 | +0.12(+0.50%) | |
| Oct 04, 2017 | 23.17 | 23.17 | 23.17 | 23.17 | 624 | +0.07(+0.31%) |
| Oct 03, 2017 | 23.07 | 23.10 | 23.07 | 23.10 | 44,109 | +0.06(+0.27%) |
| Sep 27, 2017 | 23.04 | 3 | -0.09(-0.39%) | |||
| Sep 25, 2017 | 23.12 | 23.12 | 23.12 | 0 | +0.05(+0.23%) | |
| Sep 22, 2017 | 23.07 | 23.07 | 23.07 | 23.07 | 294 | -0.14(-0.59%) |
| Sep 21, 2017 | 23.21 | 23.21 | 23.21 | 23.21 | 169 | -0.11(-0.45%) |
| Sep 20, 2017 | 23.47 | 23.53 | 23.31 | 23.31 | 1,108 | -0.24(-1.02%) |
| Sep 19, 2017 | 23.55 | 23.55 | 23.55 | 23.55 | 130 | -0.11(-0.47%) |
| Sep 18, 2017 | 23.68 | 23.68 | 23.66 | 23.66 | 446 | +0.03(+0.12%) |
| Sep 15, 2017 | 23.64 | 23.64 | 23.64 | 23.64 | 449 | +0.15(+0.65%) |
| Sep 14, 2017 | 23.48 | 23.48 | 23.48 | 23.48 | 237 | -0.18(-0.75%) |
| Sep 13, 2017 | 23.66 | 23.66 | 23.66 | 23.66 | 423 | +0.10(+0.42%) |
| Sep 12, 2017 | 23.57 | 23.57 | 23.56 | 23.56 | 2,352 | +0.01(+0.04%) |
| Sep 11, 2017 | 23.56 | 23.56 | 23.56 | 23.56 | 852 | +0.09(+0.38%) |
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.