Skip to main content

JH Midcap Multifactor ETF (NY: JHMM )

55.04 +0.09 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 25.07 25.07 24.26 24.32 2,432 +0.08(+0.34%)
May 27, 2016 24.23 24.23 24.23 24.23 438 +0.04(+0.18%)
May 26, 2016 24.19 24.19 24.18 24.19 1,374 -0.01(-0.04%)
May 25, 2016 24.18 24.20 24.16 24.20 1,691 +0.17(+0.72%)
May 24, 2016 24.02 24.02 23.99 24.02 653 +0.27(+1.15%)
May 23, 2016 23.72 23.75 23.72 23.75 1,463 +0.06(+0.27%)
May 20, 2016 23.74 23.74 23.69 23.69 969 +0.25(+1.05%)
May 19, 2016 23.60 23.61 23.35 23.44 3,507 -0.11(-0.46%)
May 18, 2016 23.39 23.66 23.39 23.55 3,329 -0.07(-0.30%)
May 17, 2016 23.93 23.93 23.62 23.62 682 -0.18(-0.77%)
May 16, 2016 23.85 23.85 23.80 23.80 961 +0.23(+0.98%)
May 13, 2016 23.76 23.78 23.56 23.57 3,710 -0.18(-0.75%)
May 12, 2016 23.81 23.81 23.62 23.75 7,312 -0.04(-0.15%)
May 11, 2016 23.99 23.99 23.79 23.79 7,041 -0.20(-0.84%)
May 10, 2016 23.90 23.99 23.87 23.99 8,697 +0.26(+1.11%)
May 09, 2016 23.96 23.96 23.73 23.73 331 +0.07(+0.28%)
May 06, 2016 23.48 23.67 23.45 23.66 5,285 +0.09(+0.39%)
May 05, 2016 23.68 23.68 23.56 23.57 18,216 -0.05(-0.20%)
May 04, 2016 23.66 23.72 23.51 23.62 38,021 -0.08(-0.34%)
May 03, 2016 23.73 23.78 23.59 23.70 25,974 -0.30(-1.25%)
May 02, 2016 23.94 24.00 23.94 24.00 1,996 +0.30(+1.25%)
Apr 29, 2016 23.71 23.71 23.69 23.70 723 -0.46(-1.91%)
Apr 28, 2016 24.16 24.22 24.16 24.16 5,216 -0.12(-0.49%)
Apr 27, 2016 24.22 24.28 24.11 24.28 4,287 +0.15(+0.64%)
Apr 26, 2016 24.08 24.12 24.06 24.12 4,393 +0.22(+0.91%)
Apr 25, 2016 24.03 24.03 23.91 23.91 2,791 -0.07(-0.31%)
Apr 22, 2016 24.00 24.00 23.98 23.98 957 +0.07(+0.29%)
Apr 21, 2016 24.04 24.10 23.90 23.91 4,026 -0.08(-0.32%)
Apr 20, 2016 24.12 24.12 23.99 23.99 537 -0.06(-0.27%)
Apr 19, 2016 24.02 24.05 23.94 24.05 3,469 +0.19(+0.80%)
Apr 18, 2016 23.86 23.96 23.79 23.86 3,790 +0.03(+0.11%)
Apr 15, 2016 23.81 23.83 23.81 23.83 1,434 +0.04(+0.15%)
Apr 14, 2016 23.98 23.98 23.78 23.80 3,176 -0.05(-0.19%)
Apr 13, 2016 23.68 23.84 23.68 23.84 850 +0.36(+1.55%)
Apr 12, 2016 23.20 23.48 23.20 23.48 10,399 +0.09(+0.38%)
Apr 11, 2016 23.57 23.57 23.39 23.39 1,974 +0.03(+0.13%)
Apr 08, 2016 23.43 23.43 23.32 23.36 1,805 +0.05(+0.22%)
Apr 07, 2016 23.37 23.37 23.31 23.31 2,638 -0.22(-0.95%)
Apr 06, 2016 23.47 23.53 23.47 23.53 7,531 +0.17(+0.71%)
Apr 05, 2016 23.71 23.71 23.36 23.37 31,879 -0.30(-1.27%)
Apr 04, 2016 22.35 23.88 22.35 23.67 2,350 -0.12(-0.50%)
Apr 01, 2016 23.52 23.79 23.52 23.79 988 +0.09(+0.38%)
Mar 31, 2016 23.67 23.75 23.67 23.70 7,312 -0.05(-0.23%)
Mar 30, 2016 23.72 23.93 23.65 23.75 6,935 -0.02(-0.08%)
Mar 29, 2016 23.39 23.81 23.39 23.77 15,238 +0.47(+2.04%)
Mar 28, 2016 23.24 23.29 23.24 23.29 847 +0.07(+0.31%)
Mar 24, 2016 23.20 23.22 23.22 23.22 329 -0.26(-1.09%)
Mar 23, 2016 23.34 23.52 23.34 23.48 1,407 -0.15(-0.62%)
Mar 22, 2016 23.48 23.62 23.33 23.62 5,185 +0.15(+0.66%)
Mar 21, 2016 23.40 23.47 23.36 23.47 5,682 +0.05(+0.20%)
Mar 18, 2016 23.46 23.46 23.42 23.42 2,266 +0.11(+0.47%)
Mar 17, 2016 23.36 23.36 23.31 23.31 784 +0.35(+1.51%)
Mar 16, 2016 22.97 22.97 22.97 22.97 133 +0.05(+0.20%)
Mar 15, 2016 22.92 22.92 22.88 22.92 2,529 -0.17(-0.74%)
Mar 14, 2016 23.05 23.10 23.03 23.09 4,471 -0.05(-0.20%)
Mar 11, 2016 23.06 23.14 23.05 23.14 2,437 +0.59(+2.63%)
Mar 10, 2016 22.82 22.82 22.54 22.55 1,462 -0.07(-0.32%)
Mar 08, 2016 22.79 22.62 22.62 22.62 2,193 -0.22(-0.96%)
Mar 07, 2016 22.97 22.97 22.84 22.84 1,824 -0.02(-0.09%)
Mar 04, 2016 22.95 22.95 22.81 22.86 1,776 +0.08(+0.33%)
Mar 03, 2016 22.59 22.78 22.59 22.78 3,254 +0.29(+1.30%)
Mar 02, 2016 22.36 22.49 22.34 22.49 2,466 +0.08(+0.37%)
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.