JH Materials Multifactor ETF (NY: JHMA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2017 | 27.58 | 27.65 | 27.55 | 27.55 | 1,858 | -0.15(-0.53%) |
| Jan 30, 2017 | 28.11 | 28.11 | 27.60 | 27.70 | 632 | -0.34(-1.22%) |
| Jan 27, 2017 | 28.07 | 28.10 | 28.01 | 28.04 | 4,679 | +0.02(+0.06%) |
| Jan 26, 2017 | 28.03 | 28.07 | 28.03 | 28.03 | 2,924 | +0.03(+0.09%) |
| Jan 25, 2017 | 28.01 | 28.01 | 28.00 | 28.00 | 1,859 | +0.32(+1.14%) |
| Jan 24, 2017 | 27.38 | 27.68 | 27.38 | 27.68 | 4,102 | +0.47(+1.72%) |
| Jan 23, 2017 | 27.22 | 27.22 | 27.22 | 27.22 | 1,663 | +0.02(+0.07%) |
| Jan 20, 2017 | 27.17 | 27.20 | 27.17 | 27.20 | 766 | +0.26(+0.96%) |
| Jan 19, 2017 | 26.95 | 26.95 | 26.94 | 26.94 | 609 | -0.11(-0.41%) |
| Jan 12, 2017 | 27.05 | 27.05 | 27.05 | 0 | +0.09(+0.34%) | |
| Jan 10, 2017 | 26.96 | 67 | +0.00(+0.00%) | |||
| Jan 05, 2017 | 26.96 | 140 | +0.10(+0.38%) | |||
| Jan 04, 2017 | 26.75 | 26.87 | 26.75 | 26.86 | 849 | +0.60(+2.30%) |
| Jan 03, 2017 | 26.26 | 26.26 | 26.26 | 26.26 | 179 | -0.01(-0.02%) |
| Dec 30, 2016 | 26.26 | 26.26 | 26.26 | 0 | -0.16(-0.61%) | |
| Dec 28, 2016 | 26.42 | 23 | -0.29(-1.09%) | |||
| Dec 27, 2016 | 26.76 | 26.76 | 26.71 | 26.71 | 438 | +0.22(+0.83%) |
| Dec 22, 2016 | 26.49 | 26.49 | 26.49 | 0 | -0.14(-0.52%) | |
| Dec 21, 2016 | 26.65 | 26.65 | 26.63 | 26.63 | 1,986 | -0.02(-0.06%) |
| Dec 20, 2016 | 26.57 | 26.68 | 26.57 | 26.65 | 9,212 | +0.19(+0.73%) |
| Dec 19, 2016 | 26.49 | 26.49 | 26.46 | 26.46 | 902 | -0.78(-2.87%) |
| Dec 12, 2016 | 27.24 | 142 | -0.11(-0.41%) | |||
| Dec 09, 2016 | 27.50 | 27.50 | 27.35 | 27.35 | 627 | -0.93(-3.28%) |
| Dec 08, 2016 | 28.28 | 28.28 | 28.28 | 28.28 | 375 | +1.33(+4.95%) |
| Dec 07, 2016 | 26.95 | 26.95 | 26.95 | 26.95 | 110 | +0.26(+0.97%) |
| Dec 06, 2016 | 26.58 | 26.70 | 26.58 | 26.69 | 2,357 | -0.02(-0.08%) |
| Dec 05, 2016 | 26.49 | 26.75 | 26.49 | 26.71 | 4,413 | +0.45(+1.72%) |
| Dec 01, 2016 | 26.26 | 26.26 | 26.26 | 0 | -0.06(-0.22%) | |
| Nov 30, 2016 | 26.63 | 26.63 | 26.25 | 26.31 | 2,870 | +0.19(+0.74%) |
| Nov 29, 2016 | 26.12 | 26.12 | 26.12 | 26.12 | 365 | +0.25(+0.96%) |
| Nov 22, 2016 | 25.87 | 25.87 | 25.87 | 0 | +0.18(+0.69%) | |
| Nov 21, 2016 | 25.71 | 25.71 | 25.69 | 25.69 | 1,200 | +0.27(+1.07%) |
| Nov 18, 2016 | 25.41 | 25.42 | 25.30 | 25.42 | 4,236 | +0.00(+0.00%) |
| Nov 17, 2016 | 25.42 | 25.42 | 25.42 | 25.42 | 189 | +0.01(+0.04%) |
| Nov 16, 2016 | 25.43 | 25.44 | 25.41 | 25.41 | 1,213 | -0.05(-0.18%) |
| Nov 15, 2016 | 25.38 | 25.46 | 25.38 | 25.46 | 331 | +0.35(+1.41%) |
| Nov 14, 2016 | 25.11 | 25.11 | 25.11 | 25.11 | 220 | +0.00(+0.00%) |
| Nov 11, 2016 | 26.76 | 28.09 | 25.04 | 25.11 | 2,076 | -0.40(-1.56%) |
| Nov 10, 2016 | 25.49 | 25.55 | 25.44 | 25.50 | 4,865 | +0.84(+3.41%) |
| Nov 09, 2016 | 24.02 | 24.02 | 24.66 | 182 | +0.64(+2.68%) |
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.