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 (%)
Mar 31, 2016 22.06 22.07 21.92 21.99 3,987 -0.15(-0.69%)
Mar 30, 2016 22.05 22.35 22.05 22.14 4,565 +0.16(+0.74%)
Mar 29, 2016 21.62 21.98 21.62 21.98 2,830 +0.32(+1.46%)
Mar 24, 2016 21.57 21.66 21.57 21.66 72 -0.30(-1.36%)
Mar 23, 2016 21.96 21.96 21.96 21.96 153 -0.07(-0.33%)
Mar 22, 2016 22.03 22.03 22.03 22.03 268 -0.21(-0.94%)
Mar 21, 2016 22.10 22.24 22.06 22.24 7,531 +0.33(+1.49%)
Mar 17, 2016 21.54 21.92 21.54 21.92 173 +0.28(+1.29%)
Mar 16, 2016 21.63 21.64 21.63 21.64 292 +0.21(+0.96%)
Mar 15, 2016 21.54 21.54 21.43 21.43 272 -0.25(-1.14%)
Mar 14, 2016 21.68 21.68 21.68 21.68 329 +0.47(+2.22%)
Mar 10, 2016 21.20 21.20 21.20 21.20 13 +0.04(+0.17%)
Mar 09, 2016 21.30 21.30 21.17 21.17 3,845 -0.40(-1.87%)
Mar 07, 2016 21.56 21.61 21.56 21.57 36 -0.01(-0.03%)
Mar 04, 2016 21.58 21.58 21.58 21.58 251 +0.05(+0.23%)
Mar 03, 2016 21.47 21.53 21.47 21.53 7,300 +0.32(+1.49%)
Mar 02, 2016 21.21 21.21 21.21 21.21 778 +0.09(+0.42%)
Mar 01, 2016 20.49 21.12 20.49 21.12 3,023 +0.60(+2.93%)
Feb 29, 2016 20.87 20.87 20.52 20.52 6,867 -0.31(-1.47%)
Feb 26, 2016 20.74 20.83 20.74 20.83 3,940 +0.51(+2.53%)
Feb 25, 2016 20.32 20.32 20.32 20.32 124 +0.22(+1.12%)
Feb 24, 2016 20.09 20.09 20.05 20.09 1,264 -0.26(-1.29%)
Feb 23, 2016 20.52 20.52 20.35 20.35 918 -0.30(-1.46%)
Feb 22, 2016 20.67 20.70 20.62 20.65 16,042 +0.28(+1.35%)
Feb 19, 2016 20.24 20.39 20.24 20.38 4,242 +0.00(+0.00%)
Feb 18, 2016 20.33 20.38 20.33 20.38 795 -0.17(-0.85%)
Feb 17, 2016 20.58 20.58 20.55 20.55 1,930 +0.24(+1.17%)
Feb 16, 2016 20.14 20.34 20.13 20.32 790 +0.70(+3.57%)
Feb 12, 2016 19.44 19.61 19.61 19.61 2,002 +0.39(+2.01%)
Feb 11, 2016 19.45 19.45 19.03 19.23 4,358 -0.71(-3.57%)
Feb 10, 2016 19.96 19.96 19.94 19.94 2,130 +0.15(+0.74%)
Feb 09, 2016 19.60 19.79 19.60 19.79 1,607 +0.06(+0.29%)
Feb 08, 2016 19.84 19.84 19.74 19.74 444 -0.49(-2.42%)
Feb 05, 2016 20.59 20.59 20.22 20.23 2,752 -0.12(-0.61%)
Feb 04, 2016 20.35 20.44 20.35 20.35 6,411 +0.08(+0.41%)
Feb 03, 2016 20.22 20.29 19.77 20.27 6,168 -0.04(-0.19%)
Feb 02, 2016 20.43 20.43 20.30 20.30 621 -0.47(-2.26%)
Feb 01, 2016 20.81 20.84 20.77 20.77 566 +0.40(+1.94%)
Jan 28, 2016 20.53 20.53 20.37 20.38 2 +0.04(+0.18%)
Jan 27, 2016 20.46 20.54 20.27 20.34 7,365 +0.01(+0.05%)
Jan 26, 2016 20.25 20.33 20.25 20.33 778 +0.06(+0.30%)
Jan 25, 2016 20.55 20.55 20.27 20.27 952 -0.28(-1.36%)
Jan 22, 2016 20.55 20.55 20.55 20.55 205 +0.25(+1.24%)
Jan 21, 2016 20.56 20.56 20.30 20.30 891 -0.21(-1.01%)
Jan 20, 2016 20.12 20.50 19.91 20.50 5,108 -0.40(-1.89%)
Jan 19, 2016 20.90 20.90 20.90 20.90 648 +0.22(+1.04%)
Jan 15, 2016 20.55 20.68 20.68 20.68 444 -0.63(-2.95%)
Jan 14, 2016 21.03 21.31 21.03 21.31 1,139 -0.34(-1.58%)
Jan 13, 2016 21.58 21.69 21.58 21.65 3,623 +0.25(+1.19%)
Jan 12, 2016 21.34 21.40 21.34 21.40 439 +0.15(+0.71%)
Jan 11, 2016 21.62 21.62 21.25 21.25 1,095 -0.46(-2.11%)
Jan 08, 2016 21.65 21.71 21.65 21.71 367 -0.27(-1.23%)
Jan 07, 2016 22.04 22.06 21.97 21.98 34,504 -0.39(-1.73%)
Jan 06, 2016 22.23 22.45 22.23 22.36 5,100 -0.24(-1.07%)
Jan 04, 2016 22.64 22.64 22.61 22.61 33 -1.08(-4.55%)
Dec 29, 2015 23.64 23.69 23.69 23.69 4,449 +0.21(+0.88%)
Dec 24, 2015 23.48 23.48 23.48 23.48 11 +0.01(+0.03%)
Dec 23, 2015 23.47 23.47 23.47 23.47 669 +0.39(+1.67%)
Dec 22, 2015 23.27 23.27 22.89 23.09 2,892 +0.28(+1.22%)
Dec 18, 2015 23.66 23.66 22.81 22.81 138 -0.80(-3.38%)
Dec 17, 2015 23.61 23.61 23.61 23.61 223 +0.24(+1.04%)
Dec 16, 2015 23.76 23.86 23.36 23.36 14,298 +0.01(+0.04%)
Dec 15, 2015 23.36 23.36 23.36 23.36 727 +0.49(+2.16%)
Dec 14, 2015 23.09 23.09 22.86 22.86 1,686 -0.25(-1.08%)
Dec 11, 2015 23.19 23.19 23.10 23.11 26,719 -0.42(-1.79%)
Dec 10, 2015 23.52 23.61 23.52 23.53 41,396 +0.11(+0.46%)
Dec 09, 2015 23.43 23.43 23.43 23.43 803 -0.31(-1.30%)
Dec 08, 2015 24.11 24.11 23.73 23.73 4,240 -0.34(-1.40%)
Dec 07, 2015 24.17 24.20 24.05 24.07 5,671 -0.22(-0.89%)
Dec 04, 2015 23.79 24.31 23.79 24.29 1,673 +0.59(+2.50%)
Dec 03, 2015 24.11 24.11 23.70 23.70 1,065 -0.47(-1.96%)
Nov 30, 2015 24.17 24.17 24.17 24.17 669 +0.06(+0.26%)
Nov 27, 2015 24.11 24.11 24.11 24.11 1,470 +0.05(+0.20%)
Nov 25, 2015 24.06 24.06 24.06 24.06 1,115 +0.10(+0.40%)
Nov 24, 2015 23.93 23.96 23.83 23.96 4,586 -0.14(-0.60%)
Nov 23, 2015 24.16 24.23 24.11 24.11 2,432 -0.09(-0.35%)
Nov 20, 2015 24.19 24.19 24.19 24.19 384 +0.09(+0.39%)
Nov 19, 2015 24.13 24.16 24.05 24.10 6,561 -0.02(-0.07%)
Nov 18, 2015 25.92 24.13 23.81 24.12 15,295 +0.38(+1.59%)
Nov 16, 2015 23.43 23.74 23.43 23.74 1 +0.29(+1.22%)
Nov 13, 2015 23.51 23.64 23.45 23.45 16,995 -0.35(-1.48%)
Nov 12, 2015 23.81 23.81 23.81 23.81 124 -0.25(-1.03%)
Nov 11, 2015 24.11 24.11 24.05 24.05 3,267 +0.01(+0.05%)
Nov 10, 2015 24.04 24.04 24.04 24.04 390 -0.06(-0.24%)
Nov 09, 2015 24.25 24.25 23.96 24.10 24,773 -0.19(-0.77%)
Nov 06, 2015 24.26 24.31 24.26 24.29 23,600 +0.36(+1.50%)
Nov 05, 2015 23.93 23.93 23.93 23.93 22,319 +0.14(+0.60%)
Nov 04, 2015 23.88 23.88 23.77 23.79 27,080 -0.10(-0.41%)
Nov 03, 2015 23.86 23.88 23.86 23.88 22,483 +0.06(+0.26%)
Nov 02, 2015 23.82 23.82 23.82 23.82 22,358 +0.28(+1.18%)
Oct 30, 2015 23.66 23.66 23.54 23.54 22,874 -0.30(-1.24%)
Oct 29, 2015 23.84 23.84 23.84 23.84 22,316 -0.02(-0.08%)
Oct 28, 2015 23.62 23.86 23.58 23.86 24,045 +0.56(+2.42%)
Oct 27, 2015 23.32 23.32 23.26 23.29 22,639 -0.22(-0.95%)
Oct 26, 2015 23.52 23.52 23.52 23.52 22,316 -0.04(-0.19%)
Oct 23, 2015 23.46 23.56 23.42 23.56 24,503 +0.28(+1.19%)
Oct 22, 2015 23.31 23.31 23.28 23.28 22,539 +0.24(+1.05%)
Oct 21, 2015 23.08 23.08 23.04 23.04 22,539 -0.12(-0.50%)
Oct 20, 2015 23.16 23.16 23.16 23.16 22,316 +0.21(+0.90%)
Oct 19, 2015 22.95 22.95 22.95 22.95 22,918 -0.06(-0.27%)
Oct 16, 2015 23.01 23.01 23.01 23.01 22,427 +0.17(+0.75%)
Oct 15, 2015 22.72 22.84 22.72 22.84 22,874 +0.40(+1.80%)
Oct 14, 2015 22.44 22.44 22.44 22.44 22,316 -0.28(-1.22%)
Oct 13, 2015 22.72 22.72 22.72 22.72 22,316 -0.11(-0.47%)
Oct 12, 2015 22.83 22.83 22.83 22.83 22,316 +0.06(+0.28%)
Oct 09, 2015 22.76 22.76 22.76 22.76 22,316 -0.17(-0.74%)
Oct 08, 2015 22.83 22.93 22.83 22.93 22,651 +0.19(+0.84%)
Oct 07, 2015 22.74 22.74 22.74 22.74 22,441 +0.16(+0.70%)
Oct 06, 2015 22.58 22.58 22.58 22.58 22,316 -0.09(-0.40%)
Oct 05, 2015 22.67 22.67 22.67 22.67 22,316 +0.65(+2.93%)
Oct 02, 2015 23.02 23.02 21.69 22.03 23,209 -0.18(-0.81%)
Oct 01, 2015 22.21 22.21 22.21 22.21 22,316 +0.04(+0.16%)
Sep 30, 2015 22.17 22.17 22.17 22.17 22,317 +0.27(+1.23%)
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.