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

JH Materials Multifactor ETF (NY: JHMA )

40.71 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 (%)
Apr 30, 2018 31.57 31.57 31.47 31.48 1,799 -0.47(-1.48%)
Apr 27, 2018 31.84 31.98 31.84 31.95 9,653 -0.40(-1.23%)
Apr 26, 2018 32.02 32.35 32.02 32.35 35,572 +0.36(+1.13%)
Apr 25, 2018 31.99 31.99 31.99 31.99 663 -1.10(-3.32%)
Apr 19, 2018 33.09 33.09 33.09 99 -0.18(-0.56%)
Apr 18, 2018 33.28 33.28 33.28 33.28 355 +1.11(+3.45%)
Apr 13, 2018 32.17 32.17 32.17 65 +0.06(+0.17%)
Apr 12, 2018 32.11 32.11 32.11 32.11 336 -0.07(-0.23%)
Apr 10, 2018 32.19 32.19 32.19 60 +0.76(+2.42%)
Apr 06, 2018 31.43 31.43 31.43 15 +0.11(+0.35%)
Apr 04, 2018 31.32 31.32 31.32 17 +0.33(+1.07%)
Apr 03, 2018 30.98 30.98 30.98 30.98 381 +0.27(+0.89%)
Apr 02, 2018 31.46 31.46 30.62 30.71 2,443 -0.47(-1.50%)
Mar 29, 2018 31.18 31.18 31.18 0 -0.41(-1.28%)
Mar 27, 2018 31.58 31.58 31.58 1 +0.29(+0.94%)
Mar 26, 2018 31.29 31.29 31.29 31.29 1,137 +0.01(+0.05%)
Mar 23, 2018 31.35 31.37 31.27 31.27 1,395 -0.25(-0.79%)
Mar 22, 2018 31.99 31.99 31.52 31.52 14,053 -1.19(-3.64%)
Mar 21, 2018 32.41 32.71 32.41 32.71 506 +0.45(+1.38%)
Mar 20, 2018 32.16 32.27 32.16 32.27 714 +0.15(+0.46%)
Mar 19, 2018 32.12 32.12 32.12 32.12 243 -0.41(-1.25%)
Mar 16, 2018 32.53 32.53 32.53 32.53 130 -0.90(-2.68%)
Mar 13, 2018 33.42 33.42 33.42 91 -0.16(-0.47%)
Mar 12, 2018 33.54 33.58 33.54 33.58 424 +0.07(+0.22%)
Mar 09, 2018 33.51 33.51 33.51 33.51 451 +0.43(+1.29%)
Mar 08, 2018 33.63 33.63 33.02 33.08 603 -0.14(-0.42%)
Mar 07, 2018 33.22 33.22 407 -0.12(-0.36%)
Mar 06, 2018 33.23 33.34 33.19 33.34 781 +0.32(+0.97%)
Mar 05, 2018 32.93 33.02 32.93 33.02 1,460 +0.78(+2.41%)
Mar 02, 2018 32.23 32.24 32.23 32.24 818 -0.65(-1.97%)
Mar 01, 2018 32.86 32.89 32.86 32.89 657 +0.17(+0.51%)
Feb 28, 2018 32.74 32.74 32.71 32.72 1,545 -0.87(-2.59%)
Feb 27, 2018 33.59 33.59 33.59 33.59 22,345 +0.10(+0.29%)
Feb 26, 2018 33.43 33.49 33.43 33.49 613 +0.05(+0.14%)
Feb 23, 2018 33.45 33.45 33.45 33.45 219 +0.28(+0.85%)
Feb 22, 2018 33.47 33.47 33.15 33.17 510 +0.18(+0.55%)
Feb 21, 2018 32.79 33.37 32.79 32.98 3,604 -0.12(-0.38%)
Feb 20, 2018 33.11 33.11 33.11 33.11 127 -0.18(-0.54%)
Feb 16, 2018 33.29 33.29 33.29 0 +0.24(+0.73%)
Feb 15, 2018 32.92 33.05 32.92 33.05 960 +0.88(+2.74%)
Feb 12, 2018 32.17 32.17 32.17 292 +0.92(+2.93%)
Feb 09, 2018 31.00 31.25 31.00 31.25 754 -0.20(-0.62%)
Feb 08, 2018 31.87 31.87 31.45 31.45 1,291 -1.05(-3.24%)
Feb 07, 2018 32.20 32.44 32.50 2,301 +0.30(+0.92%)
Feb 06, 2018 30.85 32.35 30.85 32.20 23,475 -0.10(-0.31%)
Feb 05, 2018 33.16 33.25 32.30 32.30 6,986 -1.12(-3.34%)
Feb 02, 2018 33.54 33.54 33.42 33.42 2,216 -0.66(-1.94%)
Feb 01, 2018 34.02 34.08 34.02 34.08 382 -0.24(-0.70%)
Jan 31, 2018 34.32 34.32 34.32 34.32 402 +0.04(+0.12%)
Jan 30, 2018 34.87 34.87 34.28 1,257 -0.59(-1.68%)
Jan 29, 2018 34.95 34.98 34.87 34.87 1,859 -0.12(-0.34%)
Jan 26, 2018 34.99 34.99 34.99 34.99 463 +0.11(+0.32%)
Jan 25, 2018 35.31 35.31 34.76 34.88 1,873 +0.15(+0.43%)
Jan 24, 2018 35.00 35.00 34.62 34.73 921 +0.31(+0.90%)
Jan 22, 2018 34.42 34.42 34.42 84 +0.01(+0.01%)
Jan 19, 2018 34.41 34.41 34.41 34.41 896 -0.06(-0.17%)
Jan 17, 2018 34.47 34.47 34.47 157 +0.13(+0.39%)
Jan 16, 2018 35.05 35.05 34.20 34.34 1,880 -0.46(-1.32%)
Jan 12, 2018 34.80 34.80 34.80 0 +0.46(+1.34%)
Jan 10, 2018 34.34 34.34 34.34 347 +0.11(+0.32%)
Jan 09, 2018 34.34 34.45 34.23 34.23 4,722 -0.24(-0.71%)
Jan 08, 2018 34.49 34.52 34.34 34.47 54,043 +0.16(+0.47%)
Jan 05, 2018 34.27 34.31 34.25 34.31 799 +0.15(+0.43%)
Jan 04, 2018 34.44 34.44 34.12 34.16 1,570 +0.20(+0.60%)
Jan 03, 2018 33.81 33.96 33.79 33.96 2,192 +0.32(+0.96%)
Jan 02, 2018 33.64 33.21 33.64 734 +0.42(+1.28%)
Dec 29, 2017 33.21 33.21 33.21 0 -0.03(-0.08%)
Dec 28, 2017 33.08 33.24 33.01 33.24 16,375 +0.18(+0.55%)
Dec 27, 2017 33.08 33.08 33.06 33.06 732 +0.08(+0.24%)
Dec 26, 2017 32.98 32.98 32.98 32.98 208 +0.20(+0.61%)
Dec 22, 2017 32.78 32.78 32.78 32.78 113 -0.06(-0.17%)
Dec 21, 2017 32.83 32.83 32.83 32.83 558 +0.65(+2.02%)
Dec 18, 2017 32.18 32.18 32.18 0 +0.28(+0.86%)
Dec 15, 2017 31.91 31.91 31.91 31.91 317 +0.26(+0.81%)
Dec 14, 2017 31.65 31.65 31.65 31.65 145 -0.28(-0.88%)
Dec 13, 2017 31.91 31.93 31.91 31.93 332 +0.38(+1.21%)
Dec 07, 2017 31.55 31.55 31.55 66 +0.27(+0.85%)
Dec 06, 2017 31.28 31.28 31.28 31.28 192 -0.06(-0.18%)
Dec 05, 2017 31.82 31.82 31.34 31.34 31,432 -0.51(-1.61%)
Dec 04, 2017 31.77 31.85 31.77 31.85 555 +0.62(+1.98%)
Dec 01, 2017 30.31 31.23 30.31 31.23 1,146 -0.28(-0.89%)
Nov 30, 2017 31.53 31.53 31.51 31.51 1,398 -0.03(-0.09%)
Nov 29, 2017 31.57 31.57 31.54 31.54 2,062 +0.02(+0.06%)
Nov 28, 2017 31.48 31.52 31.48 31.52 698 +0.31(+1.00%)
Nov 27, 2017 31.32 31.32 31.21 31.21 506 -0.01(-0.04%)
Nov 22, 2017 31.22 31.22 31.22 9 -0.02(-0.06%)
Nov 21, 2017 31.24 31.24 31.24 31.24 545 +0.19(+0.61%)
Nov 20, 2017 30.96 31.05 30.96 31.05 689 +0.38(+1.23%)
Nov 16, 2017 30.68 30.68 30.68 3 +0.00(+0.00%)
Nov 14, 2017 30.68 30.68 30.68 155 -0.28(-0.92%)
Nov 13, 2017 30.96 30.96 30.96 30.96 1,102 +0.00(+0.00%)
Nov 10, 2017 31.02 31.03 30.95 30.96 18,416 +0.01(+0.04%)
Nov 09, 2017 30.95 30.95 30.95 30.95 217 -0.43(-1.39%)
Nov 08, 2017 31.38 31.38 31.38 31.38 273 -0.06(-0.21%)
Nov 06, 2017 31.45 31.45 31.45 4 +0.15(+0.47%)
Nov 03, 2017 31.30 31.30 31.29 31.30 1,976 -0.10(-0.32%)
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%)
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.