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 (%)
Oct 31, 2017 31.40 31.40 31.40 69 +0.02(+0.06%)
Oct 30, 2017 31.45 31.45 31.33 31.38 1,902 -0.01(-0.03%)
Oct 27, 2017 31.30 31.48 31.20 31.39 2,637 -0.14(-0.43%)
Oct 26, 2017 31.46 31.53 31.46 31.53 228 +0.16(+0.52%)
Oct 25, 2017 31.38 31.40 31.20 31.37 4,705 -0.14(-0.44%)
Oct 24, 2017 31.50 31.57 31.50 31.50 4,929 +0.21(+0.67%)
Oct 23, 2017 31.44 31.44 31.29 31.29 3,673 -0.07(-0.22%)
Oct 20, 2017 31.36 31.36 31.36 31.36 288 +0.25(+0.81%)
Oct 19, 2017 31.08 31.11 31.08 31.11 385 +0.07(+0.23%)
Oct 18, 2017 31.03 31.06 30.93 31.04 40,570 -0.05(-0.15%)
Oct 17, 2017 31.08 31.08 31.08 31.08 311 -0.25(-0.79%)
Oct 13, 2017 31.33 31.33 31.33 17 +0.49(+1.58%)
Oct 11, 2017 30.84 30.84 30.84 116 -0.04(-0.12%)
Oct 10, 2017 30.88 30.88 30.88 30.88 299 +0.02(+0.05%)
Oct 09, 2017 30.86 30.86 30.86 30.86 302 -0.20(-0.64%)
Oct 05, 2017 31.06 80 +0.12(+0.38%)
Oct 04, 2017 30.95 30.95 30.95 30.95 276 +0.09(+0.30%)
Oct 03, 2017 30.85 30.85 30.85 30.85 4,163 +0.52(+1.73%)
Sep 29, 2017 30.33 34 +0.38(+1.29%)
Sep 25, 2017 29.94 1 -0.18(-0.61%)
Sep 21, 2017 30.13 10 +0.37(+1.24%)
Sep 15, 2017 29.76 29.76 29.76 0 +0.15(+0.49%)
Sep 14, 2017 29.61 29.61 29.61 29.61 152 +0.60(+2.06%)
Sep 06, 2017 29.02 20 -0.36(-1.22%)
Aug 31, 2017 29.37 20 +0.58(+2.01%)
Aug 29, 2017 28.80 28.80 28.80 0 -0.03(-0.10%)
Aug 28, 2017 28.82 28.82 28.82 28.82 362 -0.04(-0.13%)
Aug 24, 2017 28.86 163 +0.42(+1.47%)
Aug 21, 2017 28.44 28.44 28.44 0 -0.34(-1.16%)
Aug 16, 2017 28.78 7 +0.41(+1.46%)
Aug 11, 2017 28.36 28.36 28.36 0 -0.44(-1.52%)
Aug 09, 2017 28.80 4 -0.19(-0.64%)
Aug 04, 2017 28.99 1 +0.17(+0.60%)
Aug 03, 2017 28.91 28.91 28.81 28.81 653 -0.11(-0.39%)
Aug 01, 2017 28.93 66 -0.10(-0.34%)
Jul 28, 2017 29.03 2 -0.47(-1.59%)
Jul 25, 2017 29.49 89 +0.34(+1.16%)
Jul 21, 2017 29.15 13 -0.02(-0.07%)
Jul 20, 2017 29.31 29.31 29.17 29.17 882 -0.14(-0.46%)
Jul 19, 2017 29.31 29.31 29.31 29.31 136 +0.44(+1.53%)
Jul 13, 2017 28.87 28.87 28.87 0 +0.03(+0.09%)
Jul 12, 2017 28.84 28.84 28.84 28.84 217 +0.57(+2.02%)
Jul 07, 2017 28.27 28.27 28.27 0 +0.04(+0.13%)
Jul 03, 2017 28.24 28.24 28.24 28.24 61 +0.00(+0.00%)
Jun 29, 2017 28.24 28.24 28.24 0 +0.09(+0.31%)
Jun 20, 2017 28.15 1 -0.18(-0.64%)
Jun 13, 2017 28.33 2 +0.17(+0.62%)
Jun 07, 2017 28.16 36 -0.00(-0.00%)
Jun 02, 2017 28.16 28.16 28.16 0 +0.26(+0.95%)
May 30, 2017 27.89 104 +0.10(+0.36%)
May 25, 2017 27.79 3 +0.11(+0.40%)
May 22, 2017 27.68 27.68 27.68 0 +0.03(+0.10%)
May 19, 2017 27.65 27.65 27.65 27.65 147 +0.27(+1.00%)
May 18, 2017 27.38 27.38 27.38 27.38 522 -0.57(-2.03%)
May 15, 2017 27.95 27.95 27.95 0 +0.42(+1.53%)
May 11, 2017 27.53 110 -0.11(-0.40%)
May 09, 2017 27.64 27.64 27.64 0 -0.15(-0.53%)
May 08, 2017 27.82 27.82 27.72 27.78 821 +0.15(+0.53%)
May 03, 2017 27.64 1 -0.42(-1.50%)
May 02, 2017 28.16 28.16 28.06 28.06 4,107 -0.16(-0.58%)
May 01, 2017 28.17 28.22 28.17 28.22 394 -0.23(-0.80%)
Apr 27, 2017 28.45 44 -0.05(-0.19%)
Apr 26, 2017 28.47 28.50 28.42 28.50 1,032 +0.04(+0.13%)
Apr 25, 2017 28.47 28.47 28.47 28.47 603 +0.22(+0.77%)
Apr 24, 2017 28.25 28.25 28.25 28.25 697 +0.51(+1.85%)
Apr 20, 2017 27.73 78 +0.14(+0.50%)
Apr 19, 2017 27.52 27.60 27.52 27.60 599 +0.02(+0.09%)
Apr 17, 2017 27.57 58 -0.17(-0.62%)
Apr 12, 2017 27.75 43 -0.43(-1.52%)
Apr 11, 2017 28.28 28.28 28.10 28.17 498 -0.01(-0.04%)
Apr 10, 2017 28.19 28.19 28.19 28.19 180 -0.01(-0.05%)
Apr 06, 2017 28.20 3 +0.02(+0.07%)
Apr 04, 2017 28.18 28.18 28.18 0 +0.16(+0.57%)
Apr 03, 2017 28.25 28.25 27.88 28.02 795 -0.10(-0.37%)
Mar 31, 2017 27.91 28.12 27.91 28.12 891 +0.15(+0.54%)
Mar 29, 2017 27.97 2 +0.01(+0.03%)
Mar 28, 2017 27.83 27.96 27.83 27.96 33,546 +0.46(+1.66%)
Mar 22, 2017 27.51 27.51 27.51 0 -0.10(-0.36%)
Mar 21, 2017 28.13 28.13 27.61 27.61 1,662 -0.53(-1.87%)
Mar 20, 2017 28.13 28.13 28.13 28.13 236 +0.11(+0.38%)
Mar 16, 2017 28.03 17 +0.51(+1.86%)
Mar 14, 2017 27.52 32 -0.26(-0.92%)
Mar 13, 2017 27.77 27.77 27.77 27.77 361 +0.19(+0.70%)
Mar 10, 2017 27.71 27.71 27.58 27.58 990 -0.12(-0.45%)
Mar 08, 2017 27.71 109 -0.00(-0.01%)
Mar 07, 2017 27.72 27.72 27.71 27.71 345 -0.19(-0.69%)
Mar 06, 2017 28.21 28.21 27.90 27.90 1,297 -0.22(-0.77%)
Mar 03, 2017 28.12 28.12 28.12 28.12 257 -0.02(-0.06%)
Mar 02, 2017 28.14 28.14 28.14 28.14 3,570 -0.32(-1.13%)
Mar 01, 2017 28.46 28.46 28.46 28.46 136 +0.35(+1.24%)
Feb 27, 2017 28.11 47 +0.21(+0.74%)
Feb 24, 2017 27.90 27.90 27.90 27.90 156 -0.39(-1.39%)
Feb 23, 2017 28.29 28.29 28.29 28.29 1,314 -0.09(-0.32%)
Feb 22, 2017 28.29 28.38 28.29 28.38 833 -0.03(-0.10%)
Feb 21, 2017 28.41 28.41 28.41 28.41 186 +0.09(+0.32%)
Feb 16, 2017 28.32 28.32 28.32 0 -0.10(-0.35%)
Feb 15, 2017 28.42 28.42 28.42 28.42 231 +0.12(+0.42%)
Feb 14, 2017 28.28 28.30 28.28 28.30 510 -0.14(-0.48%)
Feb 13, 2017 28.52 28.52 28.44 28.44 3,078 +0.62(+2.23%)
Feb 09, 2017 27.82 86 +0.19(+0.69%)
Feb 07, 2017 27.63 111 -0.15(-0.55%)
Feb 06, 2017 27.94 27.94 27.75 27.78 1,081 -0.03(-0.10%)
Feb 03, 2017 27.81 27.81 27.81 27.81 1,209 +0.11(+0.40%)
Feb 01, 2017 27.70 1 +0.15(+0.53%)
Jan 31, 2017 27.58 27.65 27.55 27.55 1,858 -0.15(-0.53%)
Jan 30, 2017 28.11 28.11 27.60 27.70 632 -0.34(-1.22%)
Jan 27, 2017 28.07 28.10 28.01 28.04 4,679 +0.02(+0.06%)
Jan 26, 2017 28.03 28.07 28.03 28.03 2,924 +0.03(+0.09%)
Jan 25, 2017 28.01 28.01 28.00 28.00 1,859 +0.32(+1.14%)
Jan 24, 2017 27.38 27.68 27.38 27.68 4,102 +0.47(+1.72%)
Jan 23, 2017 27.22 27.22 27.22 27.22 1,663 +0.02(+0.07%)
Jan 20, 2017 27.17 27.20 27.17 27.20 766 +0.26(+0.96%)
Jan 19, 2017 26.95 26.95 26.94 26.94 609 -0.11(-0.41%)
Jan 12, 2017 27.05 27.05 27.05 0 +0.09(+0.34%)
Jan 10, 2017 26.96 67 +0.00(+0.00%)
Jan 05, 2017 26.96 140 +0.10(+0.38%)
Jan 04, 2017 26.75 26.87 26.75 26.86 849 +0.60(+2.30%)
Jan 03, 2017 26.26 26.26 26.26 26.26 179 -0.01(-0.02%)
Dec 30, 2016 26.26 26.26 26.26 0 -0.16(-0.61%)
Dec 28, 2016 26.42 23 -0.29(-1.09%)
Dec 27, 2016 26.76 26.76 26.71 26.71 438 +0.22(+0.83%)
Dec 22, 2016 26.49 26.49 26.49 0 -0.14(-0.52%)
Dec 21, 2016 26.65 26.65 26.63 26.63 1,986 -0.02(-0.06%)
Dec 20, 2016 26.57 26.68 26.57 26.65 9,212 +0.19(+0.73%)
Dec 19, 2016 26.49 26.49 26.46 26.46 902 -0.78(-2.87%)
Dec 12, 2016 27.24 142 -0.11(-0.41%)
Dec 09, 2016 27.50 27.50 27.35 27.35 627 -0.93(-3.28%)
Dec 08, 2016 28.28 28.28 28.28 28.28 375 +1.33(+4.95%)
Dec 07, 2016 26.95 26.95 26.95 26.95 110 +0.26(+0.97%)
Dec 06, 2016 26.58 26.70 26.58 26.69 2,357 -0.02(-0.08%)
Dec 05, 2016 26.49 26.75 26.49 26.71 4,413 +0.45(+1.72%)
Dec 01, 2016 26.26 26.26 26.26 0 -0.06(-0.22%)
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%)
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.