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

JH Financial Multifactor ETF (NY: JHMF )

43.73 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 (%)
Oct 24, 2022 43.73 0 +0.78(+1.81%)
Oct 21, 2022 43.04 43.16 42.90 42.95 10,850 +0.71(+1.69%)
Oct 20, 2022 42.75 42.87 42.15 42.24 5,185 -0.75(-1.76%)
Oct 19, 2022 43.30 43.32 42.81 42.99 5,600 -0.71(-1.62%)
Oct 18, 2022 43.70 43.70 43.70 43.70 33 +0.51(+1.18%)
Oct 17, 2022 43.09 43.19 43.09 43.19 121 +1.07(+2.54%)
Oct 14, 2022 42.70 42.70 42.12 42.12 1,216 -0.89(-2.07%)
Oct 13, 2022 41.11 43.01 41.07 43.01 2,334 +1.51(+3.64%)
Oct 12, 2022 41.77 41.80 41.49 41.49 4,307 -0.10(-0.23%)
Oct 11, 2022 41.79 41.79 41.59 41.59 493 -0.58(-1.38%)
Oct 10, 2022 42.21 42.21 42.17 42.17 519 -0.09(-0.22%)
Oct 07, 2022 43.03 43.03 42.23 42.27 1,570 -1.04(-2.40%)
Oct 06, 2022 43.50 43.50 43.31 43.31 191 -0.52(-1.19%)
Oct 05, 2022 43.59 43.83 43.59 43.83 1,239 -0.17(-0.39%)
Oct 04, 2022 43.78 44.00 43.63 44.00 2,408 +1.73(+4.10%)
Oct 03, 2022 41.95 42.38 41.91 42.27 6,684 +1.10(+2.68%)
Sep 30, 2022 41.62 41.80 41.16 41.16 1,462 -0.36(-0.86%)
Sep 29, 2022 41.51 41.52 41.26 41.52 1,183 -0.18(-0.43%)
Sep 28, 2022 41.74 42.24 41.70 41.70 80,361 +0.50(+1.21%)
Sep 27, 2022 41.55 41.80 40.82 41.20 3,735 -0.30(-0.72%)
Sep 26, 2022 41.61 41.61 41.50 41.50 1,988 -0.62(-1.46%)
Sep 23, 2022 41.95 42.11 41.95 42.11 243 -0.85(-1.97%)
Sep 22, 2022 43.86 43.86 42.96 42.96 1,262 -0.76(-1.74%)
Sep 21, 2022 44.84 44.84 43.72 43.72 848 -0.82(-1.84%)
Sep 20, 2022 44.62 44.62 44.16 44.54 12,127 -0.61(-1.36%)
Sep 19, 2022 45.09 45.16 44.80 45.16 401 +0.39(+0.87%)
Sep 16, 2022 44.62 44.77 44.41 44.77 1,551 -0.50(-1.11%)
Sep 15, 2022 45.54 45.54 45.27 45.27 151 +0.17(+0.37%)
Sep 14, 2022 45.14 45.24 45.10 45.10 244 -0.18(-0.39%)
Sep 13, 2022 45.89 45.89 45.28 45.28 244 -1.65(-3.52%)
Sep 12, 2022 46.72 46.93 46.70 46.93 510 +0.39(+0.84%)
Sep 09, 2022 46.51 46.59 46.51 46.54 1,013 +0.52(+1.14%)
Sep 08, 2022 45.22 46.02 45.22 46.02 1,989 +0.74(+1.63%)
Sep 07, 2022 44.88 45.28 44.88 45.28 819 +0.94(+2.12%)
Sep 06, 2022 44.40 44.40 44.34 44.34 224 -0.11(-0.24%)
Sep 02, 2022 45.35 45.35 44.45 44.45 2,064 -0.33(-0.74%)
Sep 01, 2022 44.21 44.78 44.21 44.78 474 -0.02(-0.04%)
Aug 31, 2022 44.87 44.87 44.80 44.80 452 -0.25(-0.54%)
Aug 30, 2022 45.00 45.04 45.00 45.04 287 -0.31(-0.69%)
Aug 29, 2022 45.68 45.68 45.36 45.36 709 -0.44(-0.97%)
Aug 26, 2022 45.78 45.80 45.78 45.80 500 -1.19(-2.54%)
Aug 25, 2022 46.99 46.99 46.99 46.99 127 +0.55(+1.19%)
Aug 24, 2022 46.44 46.44 46.44 46.44 213 +0.18(+0.39%)
Aug 23, 2022 46.33 46.33 46.23 46.26 1,361 -0.17(-0.36%)
Aug 22, 2022 46.52 46.52 46.41 46.42 3,973 -1.08(-2.27%)
Aug 19, 2022 47.50 47.50 47.50 47.50 100 -0.85(-1.75%)
Aug 18, 2022 48.05 48.35 48.05 48.35 844 +0.14(+0.30%)
Aug 17, 2022 47.93 48.20 47.93 48.20 1,713 -0.33(-0.68%)
Aug 16, 2022 48.51 48.55 48.45 48.53 416 +0.31(+0.65%)
Aug 15, 2022 48.25 48.28 48.20 48.22 13,401 +0.04(+0.08%)
Aug 12, 2022 48.08 48.18 48.08 48.18 235 +0.68(+1.43%)
Aug 11, 2022 47.59 47.59 47.46 47.50 15,292 +0.46(+0.98%)
Aug 10, 2022 46.99 47.11 46.99 47.04 1,109 +1.18(+2.58%)
Aug 09, 2022 45.80 45.86 45.80 45.86 133 +0.06(+0.13%)
Aug 08, 2022 46.14 46.14 45.80 45.80 664 +0.04(+0.09%)
Aug 05, 2022 45.56 45.76 45.56 45.76 1,948 +0.29(+0.63%)
Aug 04, 2022 45.47 45.47 45.47 45.47 135 -0.16(-0.36%)
Aug 03, 2022 45.21 45.65 45.21 45.63 10,637 +0.76(+1.70%)
Aug 02, 2022 45.32 45.38 44.87 44.87 4,978 -0.43(-0.96%)
Aug 01, 2022 45.41 45.41 45.30 45.30 563 -0.28(-0.62%)
Jul 29, 2022 45.46 45.59 45.45 45.59 2,101 +0.65(+1.44%)
Jul 28, 2022 44.40 44.94 44.22 44.94 6,416 +0.25(+0.56%)
Jul 27, 2022 44.14 44.70 44.14 44.69 3,221 +0.66(+1.50%)
Jul 26, 2022 44.37 44.37 44.03 44.03 458 -0.62(-1.38%)
Jul 25, 2022 44.65 44.65 44.65 44.65 51 +0.38(+0.85%)
Jul 22, 2022 44.31 44.32 44.19 44.27 1,055 -0.36(-0.81%)
Jul 21, 2022 44.47 44.63 44.47 44.63 1,833 +0.19(+0.44%)
Jul 20, 2022 44.42 44.44 44.42 44.44 423 +0.24(+0.55%)
Jul 19, 2022 43.57 44.32 43.57 44.19 562 +1.30(+3.03%)
Jul 18, 2022 43.10 43.10 42.75 42.89 1,431 -0.15(-0.36%)
Jul 15, 2022 42.56 43.05 42.56 43.05 9,560 +1.28(+3.07%)
Jul 14, 2022 41.57 41.76 41.33 41.76 1,243 -0.77(-1.81%)
Jul 13, 2022 42.35 42.53 42.35 42.53 508 -0.38(-0.87%)
Jul 12, 2022 42.95 42.95 42.88 42.91 1,192 -0.22(-0.51%)
Jul 11, 2022 43.37 43.37 43.13 43.13 153 -0.39(-0.91%)
Jul 08, 2022 43.63 43.63 43.37 43.52 1,229 -0.10(-0.24%)
Jul 07, 2022 43.75 43.75 43.58 43.63 1,079 +0.54(+1.26%)
Jul 06, 2022 43.08 43.08 43.08 43.08 8 -0.06(-0.14%)
Jul 05, 2022 42.43 43.14 42.39 43.14 2,502 -0.08(-0.18%)
Jul 01, 2022 43.03 43.22 42.66 43.22 557 +0.69(+1.62%)
Jun 30, 2022 42.47 42.53 42.44 42.53 861 -0.48(-1.11%)
Jun 29, 2022 43.33 43.33 43.01 43.01 205 -0.29(-0.66%)
Jun 28, 2022 44.52 44.52 43.30 43.30 3,096 -0.43(-0.99%)
Jun 27, 2022 44.15 44.15 43.73 43.73 2,691 -0.17(-0.38%)
Jun 24, 2022 43.48 43.90 43.48 43.90 640 +1.68(+3.98%)
Jun 23, 2022 42.23 42.23 42.22 42.22 256 -0.21(-0.50%)
Jun 22, 2022 42.48 42.48 42.43 42.43 563 +0.02(+0.05%)
Jun 21, 2022 42.41 42.52 42.41 42.41 2,783 +0.69(+1.65%)
Jun 17, 2022 41.48 41.72 41.42 41.72 3,302 +0.44(+1.07%)
Jun 16, 2022 41.42 41.46 41.17 41.28 1,516 -1.49(-3.48%)
Jun 15, 2022 42.91 42.91 42.64 42.77 9,138 +0.54(+1.28%)
Jun 14, 2022 42.23 42.23 42.23 42.23 49 -0.05(-0.13%)
Jun 13, 2022 42.85 42.85 42.28 42.28 1,049 -1.67(-3.80%)
Jun 10, 2022 44.30 44.30 43.95 43.95 2,611 -1.61(-3.53%)
Jun 09, 2022 46.33 46.38 45.56 45.56 4,130 -1.24(-2.64%)
Jun 08, 2022 46.79 46.79 46.79 46.79 82 -0.69(-1.45%)
Jun 07, 2022 47.30 47.49 47.04 47.48 846 +0.34(+0.72%)
Jun 06, 2022 47.70 47.70 47.14 47.14 653 +0.27(+0.59%)
Jun 03, 2022 47.12 47.12 46.87 46.87 1,476 -0.72(-1.51%)
Jun 02, 2022 47.30 47.59 47.30 47.59 305 +0.67(+1.44%)
Jun 01, 2022 47.44 47.44 46.59 46.91 967 -0.74(-1.56%)
May 31, 2022 47.65 47.79 47.64 47.65 2,557 -0.10(-0.21%)
May 27, 2022 47.27 47.75 47.27 47.75 520 +0.87(+1.86%)
May 26, 2022 46.17 46.88 46.17 46.88 310 +1.11(+2.43%)
May 25, 2022 45.52 45.84 45.36 45.77 1,284 +0.56(+1.25%)
May 24, 2022 45.21 45.21 45.21 45.21 139 -0.33(-0.73%)
May 23, 2022 44.90 45.54 44.90 45.54 668 +1.28(+2.89%)
May 20, 2022 43.58 44.27 43.58 44.27 719 +0.00(+0.01%)
May 19, 2022 44.47 44.47 44.26 44.26 5,025 -0.26(-0.59%)
May 18, 2022 44.66 44.66 44.53 44.53 1,108 -1.28(-2.78%)
May 17, 2022 45.26 45.80 45.26 45.80 3,476 +1.27(+2.85%)
May 16, 2022 44.57 44.57 44.53 44.53 637 -0.21(-0.48%)
May 13, 2022 44.98 44.98 44.51 44.75 3,288 +0.85(+1.95%)
May 12, 2022 44.08 44.08 43.61 43.89 12,253 -0.27(-0.61%)
May 11, 2022 45.17 45.23 44.16 44.16 6,302 -0.51(-1.14%)
May 10, 2022 44.41 44.68 44.26 44.67 1,508 -0.38(-0.85%)
May 09, 2022 45.47 45.47 44.85 45.06 773 -1.19(-2.58%)
May 06, 2022 46.05 46.25 46.05 46.25 574 -0.54(-1.16%)
May 05, 2022 47.56 47.61 46.68 46.79 1,357 -1.46(-3.02%)
May 04, 2022 46.91 48.25 46.76 48.25 5,721 +1.35(+2.88%)
May 03, 2022 47.16 47.16 46.90 46.90 227 +0.59(+1.28%)
May 02, 2022 46.01 46.31 45.83 46.31 3,302 +0.17(+0.38%)
Apr 29, 2022 47.23 47.23 46.13 46.13 2,133 -1.61(-3.37%)
Apr 28, 2022 47.62 47.92 47.10 47.74 10,537 +0.64(+1.36%)
Apr 27, 2022 47.45 47.45 47.10 47.10 187 +0.11(+0.24%)
Apr 26, 2022 47.83 47.83 46.98 46.98 344 -0.92(-1.91%)
Apr 25, 2022 47.46 47.90 47.46 47.90 965 -0.27(-0.55%)
Apr 22, 2022 48.59 48.59 48.17 48.17 910 -1.45(-2.93%)
Apr 21, 2022 50.03 50.03 49.62 49.62 260 -0.87(-1.73%)
Apr 20, 2022 50.71 50.71 50.50 50.50 218 +0.36(+0.71%)
Apr 19, 2022 49.92 50.23 49.92 50.14 1,101 +0.84(+1.70%)
Apr 18, 2022 48.89 49.30 48.89 49.30 881 +0.10(+0.20%)
Apr 14, 2022 49.20 49.20 49.20 49.20 100 -0.31(-0.62%)
Apr 13, 2022 49.05 49.51 49.05 49.51 725 +0.38(+0.78%)
Apr 12, 2022 49.61 49.61 48.93 49.12 9,900 -0.50(-1.01%)
Apr 11, 2022 50.23 50.23 49.63 49.63 2,268 -0.27(-0.54%)
Apr 08, 2022 49.90 49.90 49.90 49.90 100 +0.36(+0.73%)
Apr 07, 2022 49.80 49.80 48.89 49.54 406 -0.19(-0.39%)
Apr 06, 2022 49.94 49.96 49.67 49.73 2,442 -0.46(-0.93%)
Apr 05, 2022 50.54 50.54 50.19 50.19 6,321 -0.43(-0.85%)
Apr 04, 2022 50.76 50.76 50.62 50.63 1,037 -0.19(-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.