Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JH Materials Multifactor ETF (NY: JHMA )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 24, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2016 24.02 24.02 24.02 0 -0.12(-0.50%)
Oct 31, 2016 24.14 20 +0.47(+1.97%)
Oct 14, 2016 23.67 23.67 23.67 0 -0.02(-0.08%)
Oct 12, 2016 23.70 23.70 23.69 23.69 20 +0.04(+0.15%)
Oct 11, 2016 23.66 23.66 23.66 23.66 220 -0.64(-2.65%)
Oct 07, 2016 24.34 24.34 24.30 24.30 3 -0.05(-0.19%)
Oct 05, 2016 24.34 24.34 24.34 24.34 110 -0.28(-1.14%)
Oct 03, 2016 24.58 24.63 24.63 24.63 2,206 -0.07(-0.29%)
Sep 30, 2016 24.70 24.70 24.70 24.70 110 +0.54(+2.25%)
Sep 29, 2016 24.15 24.15 24.15 24.15 0 +0.00(+0.00%)
Sep 28, 2016 24.15 24.15 24.15 24.15 0 +0.00(+0.00%)
Sep 27, 2016 24.15 24.15 24.15 24.15 0 +0.00(+0.00%)
Sep 21, 2016 24.15 24.15 24.15 24.15 110 +0.39(+1.62%)
Sep 14, 2016 23.81 23.77 23.77 23.77 220 -1.33(-5.29%)
Sep 07, 2016 25.05 25.10 25.10 25.10 662 +0.33(+1.31%)
Aug 26, 2016 24.77 24.77 24.77 24.77 110 -0.07(-0.29%)
Aug 25, 2016 24.84 24.84 24.84 24.84 6,289 -0.13(-0.51%)
Aug 22, 2016 25.07 24.97 24.97 24.97 2,206 +0.14(+0.55%)
Aug 18, 2016 24.83 24.83 24.83 24.83 710,879 -0.13(-0.51%)
Jul 27, 2016 25.20 24.96 24.96 24.96 2,206 +0.10(+0.40%)
Jul 26, 2016 24.86 24.86 24.86 24.86 110 +0.03(+0.11%)
Jul 22, 2016 24.83 24.83 24.83 24.83 3 -0.32(-1.26%)
Jul 18, 2016 25.11 25.15 25.15 25.15 2,758 +1.50(+6.36%)
Jul 01, 2016 23.65 23.65 23.65 23.65 30 +0.44(+1.91%)
Jun 27, 2016 23.20 23.20 23.20 23.20 1 -0.94(-3.89%)
Jun 21, 2016 24.14 24.14 24.14 24.14 554 -0.00(-0.02%)
Jun 13, 2016 24.29 24.14 24.14 24.14 664 +0.82(+3.54%)
May 20, 2016 23.32 23.32 23.32 23.32 110 +0.05(+0.19%)
May 13, 2016 23.27 23.27 23.27 23.27 110 -0.24(-1.04%)
May 10, 2016 23.52 23.52 23.52 23.52 7 -0.03(-0.11%)
May 05, 2016 23.55 23.55 23.55 23.55 221 -0.57(-2.36%)
Apr 22, 2016 24.18 24.11 24.11 24.11 332 -0.02(-0.07%)
Apr 21, 2016 24.13 24.13 24.13 24.13 290 +0.85(+3.64%)
Apr 14, 2016 23.20 23.28 23.28 23.28 664 +0.89(+3.99%)
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.