JH Energy Multifactor ETF (NY: JHME )

35.91 +0.67 (+1.90%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 35.01 35.49 35.01 35.24 15,706 +0.54(+1.57%)
May 25, 2022 34.00 34.70 34.00 34.70 6,537 +0.89(+2.63%)
May 24, 2022 33.48 33.93 33.22 33.81 7,359 +0.19(+0.55%)
May 23, 2022 33.50 33.63 33.28 33.62 16,258 +0.78(+2.36%)
May 20, 2022 33.27 33.40 32.16 32.85 8,491 +0.14(+0.43%)
May 19, 2022 32.14 33.17 32.09 32.71 8,028 -0.21(-0.65%)
May 18, 2022 33.78 33.78 32.46 32.92 14,160 -0.91(-2.69%)
May 17, 2022 33.59 34.04 33.50 33.83 19,451 +0.46(+1.37%)
May 16, 2022 32.17 33.69 32.17 33.37 22,358 +0.91(+2.80%)
May 13, 2022 31.68 32.67 31.68 32.46 12,102 +1.23(+3.93%)
May 12, 2022 31.20 31.33 30.67 31.23 10,163 -0.07(-0.23%)
May 11, 2022 32.04 32.27 31.31 31.31 6,133 +0.39(+1.27%)
May 10, 2022 31.10 31.68 30.23 30.91 23,006 +0.19(+0.61%)
May 09, 2022 33.24 33.24 30.68 30.73 33,839 -3.01(-8.93%)
May 06, 2022 33.45 33.75 32.60 33.74 11,526 +0.85(+2.59%)
May 05, 2022 33.81 33.81 32.43 32.89 4,435 -0.61(-1.82%)
May 04, 2022 32.64 33.52 32.29 33.50 9,436 +1.38(+4.29%)
May 03, 2022 31.03 32.14 31.03 32.12 9,377 +1.18(+3.80%)
May 02, 2022 30.49 30.94 30.49 30.94 3,209 +0.35(+1.14%)
Apr 29, 2022 31.41 31.61 30.59 30.59 8,585 -0.96(-3.03%)
Apr 28, 2022 30.14 31.77 30.14 31.55 7,862 +0.97(+3.17%)
Apr 27, 2022 30.12 30.68 30.12 30.58 59,312 +0.47(+1.55%)
Apr 26, 2022 30.24 30.79 29.89 30.11 5,554 +0.15(+0.52%)
Apr 25, 2022 30.10 30.10 28.84 29.96 11,190 -1.04(-3.34%)
Apr 22, 2022 32.07 32.07 31.00 31.00 3,392 -0.90(-2.81%)
Apr 21, 2022 33.08 33.08 31.79 31.89 7,996 -1.14(-3.46%)
Apr 20, 2022 32.77 33.04 32.60 33.04 9,800 +0.22(+0.66%)
Apr 19, 2022 33.07 33.07 32.82 32.82 2,487 -0.32(-0.96%)
Apr 18, 2022 32.99 33.33 32.68 33.14 18,323 +0.60(+1.84%)
Apr 14, 2022 32.42 32.73 32.32 32.54 3,325 +0.19(+0.58%)
Apr 13, 2022 32.28 32.40 31.82 32.35 38,756 +0.44(+1.39%)
Apr 12, 2022 32.34 32.36 31.89 31.91 11,466 +0.42(+1.32%)
Apr 11, 2022 32.09 32.09 31.39 31.49 13,605 -0.89(-2.74%)
Apr 08, 2022 31.62 32.47 31.62 32.38 9,595 +0.97(+3.09%)
Apr 07, 2022 31.46 31.46 30.78 31.41 2,550 +0.39(+1.25%)
Apr 06, 2022 31.04 31.04 31.02 31.02 741 +0.14(+0.46%)
Apr 05, 2022 31.58 31.58 30.88 30.88 6,623 -0.70(-2.22%)
Apr 04, 2022 31.44 31.62 31.29 31.58 9,981 +0.01(+0.02%)
Apr 01, 2022 31.09 31.60 31.09 31.57 4,583 +0.35(+1.13%)
Mar 31, 2022 31.54 31.86 31.22 31.22 8,166 -0.20(-0.63%)
Mar 30, 2022 31.38 31.52 31.24 31.42 12,174 +0.40(+1.28%)
Mar 29, 2022 30.66 31.02 30.21 31.02 28,461 -0.21(-0.68%)
Mar 28, 2022 32.08 32.08 31.07 31.23 11,326 -0.94(-2.93%)
Mar 25, 2022 31.31 32.36 31.23 32.18 32,461 +0.87(+2.78%)
Mar 24, 2022 31.33 31.50 31.22 31.30 3,041 +0.18(+0.57%)
Mar 23, 2022 30.81 31.13 30.81 31.13 3,637 +0.69(+2.27%)
Mar 22, 2022 30.56 30.56 30.08 30.43 1,749 -0.19(-0.63%)
Mar 21, 2022 29.96 30.88 29.96 30.63 9,882 +1.17(+3.97%)
Mar 18, 2022 29.36 29.59 29.19 29.46 8,993 +0.09(+0.31%)
Mar 17, 2022 28.71 29.45 28.59 29.37 15,509 +1.21(+4.28%)
Mar 16, 2022 28.16 28.43 27.92 28.16 13,423 -0.09(-0.32%)
Mar 15, 2022 27.78 28.41 27.61 28.25 32,090 -0.74(-2.57%)
Mar 14, 2022 29.57 29.57 28.70 28.99 7,568 -0.94(-3.13%)
Mar 11, 2022 30.03 30.42 29.93 29.93 3,000 -0.46(-1.51%)
Mar 10, 2022 29.90 30.39 29.69 30.39 3,508 +0.93(+3.15%)
Mar 09, 2022 29.03 29.60 28.86 29.46 6,660 -0.61(-2.02%)
Mar 08, 2022 30.52 31.27 29.80 30.07 32,928 +0.06(+0.19%)
Mar 07, 2022 30.23 30.60 29.45 30.01 23,470 +0.23(+0.78%)
Mar 04, 2022 28.91 29.78 28.91 29.78 6,960 +0.92(+3.19%)
Mar 03, 2022 29.03 29.03 28.71 28.86 9,515 -0.13(-0.45%)
Mar 02, 2022 28.89 29.13 28.71 28.99 9,390 +0.61(+2.15%)
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.