JH Materials Multifactor ETF (NY: JHMA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2017 | 30.33 | 34 | +0.38(+1.29%) | |||
| Sep 25, 2017 | 29.94 | 1 | -0.18(-0.61%) | |||
| Sep 21, 2017 | 30.13 | 10 | +0.37(+1.24%) | |||
| Sep 15, 2017 | 29.76 | 29.76 | 29.76 | 0 | +0.15(+0.49%) | |
| Sep 14, 2017 | 29.61 | 29.61 | 29.61 | 29.61 | 152 | +0.60(+2.06%) |
| Sep 06, 2017 | 29.02 | 20 | -0.36(-1.22%) | |||
| Aug 31, 2017 | 29.37 | 20 | +0.58(+2.01%) | |||
| Aug 29, 2017 | 28.80 | 28.80 | 28.80 | 0 | -0.03(-0.10%) | |
| Aug 28, 2017 | 28.82 | 28.82 | 28.82 | 28.82 | 362 | -0.04(-0.13%) |
| Aug 24, 2017 | 28.86 | 163 | +0.42(+1.47%) | |||
| Aug 21, 2017 | 28.44 | 28.44 | 28.44 | 0 | -0.34(-1.16%) | |
| Aug 16, 2017 | 28.78 | 7 | +0.41(+1.46%) | |||
| Aug 11, 2017 | 28.36 | 28.36 | 28.36 | 0 | -0.44(-1.52%) | |
| Aug 09, 2017 | 28.80 | 4 | -0.19(-0.64%) | |||
| Aug 04, 2017 | 28.99 | 1 | +0.17(+0.60%) | |||
| Aug 03, 2017 | 28.91 | 28.91 | 28.81 | 28.81 | 653 | -0.11(-0.39%) |
| Aug 01, 2017 | 28.93 | 66 | -0.10(-0.34%) | |||
| Jul 28, 2017 | 29.03 | 2 | -0.47(-1.59%) | |||
| Jul 25, 2017 | 29.49 | 89 | +0.34(+1.16%) | |||
| Jul 21, 2017 | 29.15 | 13 | -0.02(-0.07%) | |||
| Jul 20, 2017 | 29.31 | 29.31 | 29.17 | 29.17 | 882 | -0.14(-0.46%) |
| Jul 19, 2017 | 29.31 | 29.31 | 29.31 | 29.31 | 136 | +0.44(+1.53%) |
| Jul 13, 2017 | 28.87 | 28.87 | 28.87 | 0 | +0.03(+0.09%) | |
| Jul 12, 2017 | 28.84 | 28.84 | 28.84 | 28.84 | 217 | +0.57(+2.02%) |
| Jul 07, 2017 | 28.27 | 28.27 | 28.27 | 0 | +0.04(+0.13%) |
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.