JH Consumer Staples Multifactor ETF (NY: JHMS )

32.04 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 32.04 32.04 32.04 32.04 100 +0.06(+0.17%)
Jan 21, 2021 32.03 32.03 31.98 31.98 1,544 -0.16(-0.49%)
Jan 20, 2021 31.98 32.14 31.95 32.14 1,506 +0.12(+0.39%)
Jan 19, 2021 32.06 32.06 32.01 32.01 732 -0.07(-0.21%)
Jan 15, 2021 32.08 32.08 32.08 32.08 100 -0.07(-0.23%)
Jan 14, 2021 32.15 32.15 32.15 32.15 55 +0.00(+0.00%)
Jan 13, 2021 32.15 32.15 32.15 32.15 11 +0.04(+0.14%)
Jan 12, 2021 32.19 32.19 32.11 32.11 1,488 -0.03(-0.08%)
Jan 11, 2021 32.10 32.14 32.10 32.14 561 -0.26(-0.81%)
Jan 08, 2021 32.23 32.40 32.14 32.40 2,500 +0.12(+0.37%)
Jan 07, 2021 32.38 32.38 32.28 32.28 1,040 -0.33(-1.00%)
Jan 06, 2021 32.43 32.61 32.29 32.61 2,016 +0.49(+1.51%)
Jan 05, 2021 32.18 32.18 32.12 32.12 527 +0.02(+0.07%)
Jan 04, 2021 32.30 32.34 31.76 32.10 1,993 -0.23(-0.72%)
Dec 31, 2020 32.33 32.33 32.33 6,397 +0.18(+0.55%)
Dec 30, 2020 32.15 32.17 32.13 32.15 6,397 +0.03(+0.10%)
Dec 29, 2020 32.33 32.33 32.12 32.12 953 -0.10(-0.32%)
Dec 28, 2020 32.19 32.23 32.19 32.23 154 +0.12(+0.39%)
Dec 24, 2020 32.10 32.10 32.10 32.10 100 -0.33(-1.02%)
Dec 23, 2020 32.30 32.44 32.30 32.43 2,430 +0.26(+0.80%)
Dec 22, 2020 32.29 32.30 32.18 32.18 1,349 -0.19(-0.60%)
Dec 21, 2020 32.10 32.37 32.10 32.37 716 -0.30(-0.93%)
Dec 18, 2020 32.78 32.78 32.55 32.67 1,400 +0.04(+0.13%)
Dec 17, 2020 32.56 32.63 32.56 32.63 10,527 +0.21(+0.64%)
Dec 16, 2020 32.33 32.45 32.33 32.42 1,238 +0.01(+0.04%)
Dec 15, 2020 32.39 32.46 32.39 32.41 538 +0.01(+0.03%)
Dec 14, 2020 32.54 32.55 32.40 32.40 3,779 -0.10(-0.30%)
Dec 11, 2020 32.43 32.54 32.36 32.50 5,400 +0.03(+0.08%)
Dec 10, 2020 32.48 32.49 32.42 32.47 1,765 -0.14(-0.43%)
Dec 09, 2020 32.55 32.61 32.51 32.61 1,916 -0.05(-0.15%)
Dec 08, 2020 32.32 32.70 32.32 32.66 1,090 +0.21(+0.64%)
Dec 07, 2020 32.59 32.59 32.45 32.45 325 -0.14(-0.43%)
Dec 04, 2020 32.35 32.59 32.35 32.59 100 +0.28(+0.87%)
Dec 03, 2020 32.24 32.31 32.23 32.31 9,359 +0.10(+0.30%)
Dec 02, 2020 32.56 32.59 32.20 32.21 2,167 -0.34(-1.04%)
Dec 01, 2020 32.50 32.55 32.36 32.55 2,923 +0.30(+0.92%)
Nov 30, 2020 32.02 32.25 32.02 32.25 852 -0.02(-0.07%)
Nov 27, 2020 32.24 32.27 32.24 32.27 300 +0.00(+0.01%)
Nov 25, 2020 32.38 32.38 32.27 32.27 200 -0.08(-0.24%)
Nov 24, 2020 32.29 32.37 32.29 32.35 877 +0.30(+0.93%)
Nov 23, 2020 32.13 32.13 31.91 32.05 3,755 +0.08(+0.25%)
Nov 20, 2020 32.05 32.09 31.93 31.97 900 -0.24(-0.73%)
Nov 19, 2020 32.10 32.20 32.05 32.20 661 +0.10(+0.31%)
Nov 18, 2020 32.58 32.58 32.10 32.10 426 -0.37(-1.13%)
Nov 17, 2020 32.39 32.47 32.39 32.47 642 -0.16(-0.49%)
Nov 16, 2020 32.63 32.63 32.63 32.63 10 +0.38(+1.19%)
Nov 13, 2020 32.11 32.25 32.11 32.25 900 +0.46(+1.45%)
Nov 12, 2020 31.67 31.79 31.67 31.79 366 -0.18(-0.57%)
Nov 11, 2020 31.78 31.98 31.78 31.97 1,112 +0.23(+0.73%)
Nov 10, 2020 31.44 31.74 31.44 31.74 741 +0.59(+1.89%)
Nov 09, 2020 31.51 31.51 31.15 31.15 786 -0.10(-0.33%)
Nov 06, 2020 31.09 31.26 31.09 31.26 1,200 +0.10(+0.31%)
Nov 05, 2020 31.17 31.31 31.16 31.16 1,158 +0.34(+1.09%)
Nov 04, 2020 31.35 31.35 30.82 30.82 1,813 -0.12(-0.40%)
Nov 03, 2020 30.63 31.07 30.63 30.95 9,520 +0.58(+1.89%)
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.