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

JH Energy Multifactor ETF (NY: JHME )

34.55 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 24, 2022 34.55 0 +0.04(+0.11%)
Oct 21, 2022 34.09 34.52 34.05 34.52 1,110 +0.79(+2.34%)
Oct 20, 2022 34.34 34.35 33.67 33.72 14,867 +0.06(+0.19%)
Oct 19, 2022 32.57 33.70 32.57 33.66 13,287 +0.91(+2.77%)
Oct 18, 2022 32.99 33.08 32.51 32.75 5,057 +0.29(+0.89%)
Oct 17, 2022 32.91 32.91 32.46 32.46 1,447 +0.38(+1.18%)
Oct 14, 2022 33.20 33.20 32.08 32.08 3,902 -1.54(-4.58%)
Oct 13, 2022 32.57 33.63 32.33 33.62 3,288 +1.26(+3.88%)
Oct 12, 2022 31.74 32.45 31.50 32.37 1,389 +0.36(+1.13%)
Oct 11, 2022 31.88 32.01 31.75 32.01 2,411 -0.25(-0.78%)
Oct 10, 2022 32.26 32.30 32.22 32.26 9,738 -0.67(-2.04%)
Oct 07, 2022 33.26 33.45 32.77 32.93 5,480 -0.31(-0.95%)
Oct 06, 2022 32.96 33.28 32.96 33.24 2,535 +0.44(+1.34%)
Oct 05, 2022 32.10 32.81 31.95 32.81 12,462 +0.54(+1.68%)
Oct 04, 2022 31.45 32.30 31.45 32.26 4,700 +1.44(+4.69%)
Oct 03, 2022 30.10 31.00 30.10 30.82 106,977 +1.63(+5.59%)
Sep 30, 2022 29.09 29.39 29.09 29.19 1,434 -0.09(-0.31%)
Sep 29, 2022 28.74 29.28 28.73 29.28 3,948 -0.09(-0.31%)
Sep 28, 2022 28.33 29.37 28.33 29.37 10,596 +1.57(+5.65%)
Sep 27, 2022 27.85 27.97 27.60 27.80 6,927 +0.36(+1.29%)
Sep 26, 2022 27.88 28.39 27.44 27.44 11,882 -0.84(-2.96%)
Sep 23, 2022 29.29 29.29 28.14 28.28 9,932 -2.35(-7.66%)
Sep 22, 2022 30.85 31.00 30.63 30.63 2,307 -0.33(-1.05%)
Sep 21, 2022 31.62 31.62 30.95 30.95 9,792 -0.45(-1.43%)
Sep 20, 2022 31.29 31.48 31.17 31.40 6,513 -0.27(-0.85%)
Sep 19, 2022 30.77 31.72 30.77 31.67 3,263 +0.08(+0.25%)
Sep 16, 2022 31.65 31.70 31.38 31.59 3,203 -0.83(-2.55%)
Sep 15, 2022 32.49 32.49 32.39 32.42 1,057 -0.97(-2.91%)
Sep 14, 2022 32.59 33.71 32.59 33.39 7,386 +1.04(+3.20%)
Sep 13, 2022 33.15 33.15 32.36 32.36 2,091 -0.81(-2.45%)
Sep 12, 2022 33.13 33.17 33.13 33.17 558 +0.67(+2.06%)
Sep 09, 2022 32.40 32.60 32.39 32.50 4,119 +0.77(+2.44%)
Sep 08, 2022 31.79 31.80 31.67 31.73 10,199 +0.15(+0.46%)
Sep 07, 2022 31.57 31.66 31.56 31.58 1,011 -0.35(-1.09%)
Sep 06, 2022 32.58 32.58 31.93 31.93 590 -0.50(-1.55%)
Sep 02, 2022 32.69 32.69 32.21 32.43 1,686 +0.71(+2.24%)
Sep 01, 2022 32.05 32.05 31.64 31.72 1,419 -1.00(-3.05%)
Aug 31, 2022 32.39 33.09 32.31 32.72 4,036 -0.12(-0.38%)
Aug 30, 2022 33.50 33.50 32.76 32.84 2,293 -1.34(-3.91%)
Aug 29, 2022 34.03 34.51 34.03 34.18 4,200 +0.46(+1.38%)
Aug 26, 2022 34.03 34.03 33.71 33.71 652 -0.35(-1.03%)
Aug 25, 2022 34.00 34.06 33.81 34.06 4,467 +0.15(+0.43%)
Aug 24, 2022 33.61 33.92 33.54 33.92 4,137 +0.54(+1.61%)
Aug 23, 2022 33.38 33.38 33.38 33.38 205 +1.03(+3.17%)
Aug 22, 2022 32.05 32.36 32.05 32.36 524 -0.00(-0.01%)
Aug 19, 2022 32.33 32.36 32.07 32.36 1,818 +0.07(+0.21%)
Aug 18, 2022 32.29 32.29 32.29 32.29 284 +0.95(+3.03%)
Aug 17, 2022 31.25 31.39 31.25 31.34 853 +0.26(+0.85%)
Aug 16, 2022 31.08 31.11 31.08 31.08 406 -0.00(-0.01%)
Aug 15, 2022 30.58 31.15 30.58 31.08 2,457 -0.63(-1.99%)
Aug 12, 2022 31.25 31.72 31.25 31.72 922 +0.21(+0.67%)
Aug 11, 2022 30.92 31.51 30.92 31.51 14,743 +1.24(+4.09%)
Aug 10, 2022 29.71 30.30 29.60 30.27 3,807 +0.31(+1.04%)
Aug 09, 2022 29.63 30.24 29.63 29.96 10,229 +0.62(+2.12%)
Aug 08, 2022 29.44 29.52 29.34 29.34 913 +0.22(+0.74%)
Aug 05, 2022 28.27 29.30 28.27 29.12 5,085 +0.58(+2.04%)
Aug 04, 2022 29.61 29.61 28.54 28.54 1,188 -1.18(-3.98%)
Aug 03, 2022 30.56 30.64 29.47 29.72 15,286 -0.84(-2.74%)
Aug 02, 2022 30.60 30.60 30.56 30.56 828 -0.01(-0.03%)
Aug 01, 2022 30.59 30.59 30.13 30.57 2,602 -0.63(-2.02%)
Jul 29, 2022 31.02 31.22 31.02 31.20 1,897 +0.98(+3.23%)
Jul 28, 2022 30.68 30.68 29.87 30.22 872 -0.07(-0.22%)
Jul 27, 2022 29.92 30.29 29.92 30.29 1,088 +0.73(+2.48%)
Jul 26, 2022 30.10 30.10 29.47 29.56 624 -0.17(-0.56%)
Jul 25, 2022 29.72 29.72 29.72 29.72 183 +1.23(+4.32%)
Jul 22, 2022 28.49 28.49 28.49 28.49 170 -0.33(-1.13%)
Jul 21, 2022 28.44 28.82 28.23 28.82 33,642 -0.58(-1.99%)
Jul 20, 2022 28.91 29.41 28.91 29.41 1,170 +0.35(+1.21%)
Jul 19, 2022 28.55 29.11 28.55 29.05 2,133 +0.93(+3.30%)
Jul 18, 2022 27.95 28.26 27.95 28.13 11,416 +0.71(+2.57%)
Jul 15, 2022 27.28 27.42 27.28 27.42 553 +0.62(+2.30%)
Jul 14, 2022 26.00 26.80 25.96 26.80 3,909 -0.59(-2.15%)
Jul 13, 2022 26.77 27.39 26.77 27.39 614 +0.27(+1.00%)
Jul 12, 2022 27.25 27.49 27.08 27.12 28,882 -0.80(-2.85%)
Jul 11, 2022 27.89 28.04 27.85 27.92 1,688 -0.40(-1.41%)
Jul 08, 2022 28.24 28.42 28.00 28.32 2,612 +0.05(+0.17%)
Jul 07, 2022 27.67 28.31 27.67 28.27 16,382 +1.28(+4.74%)
Jul 06, 2022 27.23 27.23 26.33 26.99 9,613 -0.60(-2.16%)
Jul 05, 2022 27.26 27.58 27.01 27.58 6,719 -1.27(-4.39%)
Jul 01, 2022 28.85 28.85 28.46 28.85 5,673 +0.43(+1.50%)
Jun 30, 2022 28.88 28.92 28.42 28.42 3,821 -0.80(-2.73%)
Jun 29, 2022 30.85 30.85 29.16 29.22 2,756 -1.11(-3.66%)
Jun 28, 2022 30.30 30.33 29.87 30.33 7,075 +0.99(+3.39%)
Jun 27, 2022 29.06 29.45 29.06 29.34 2,777 +1.01(+3.56%)
Jun 24, 2022 28.49 28.99 28.06 28.33 18,629 +0.33(+1.16%)
Jun 23, 2022 29.37 29.45 27.53 28.01 19,689 -1.13(-3.88%)
Jun 22, 2022 28.90 29.52 28.66 29.14 9,022 -1.28(-4.22%)
Jun 21, 2022 29.35 30.58 29.35 30.42 90,681 +1.46(+5.03%)
Jun 17, 2022 30.13 30.31 28.45 28.96 19,590 -1.60(-5.23%)
Jun 16, 2022 31.84 31.84 30.42 30.56 26,960 -1.99(-6.12%)
Jun 15, 2022 33.27 33.57 32.08 32.55 22,921 -0.62(-1.87%)
Jun 14, 2022 34.17 34.53 33.18 33.18 24,610 -0.28(-0.85%)
Jun 13, 2022 34.50 34.50 33.16 33.46 28,943 -2.14(-6.02%)
Jun 10, 2022 35.54 35.65 35.14 35.60 6,784 -0.63(-1.73%)
Jun 09, 2022 36.91 36.91 36.23 36.23 39,705 -0.86(-2.33%)
Jun 08, 2022 37.31 37.56 36.91 37.09 13,083 -0.22(-0.58%)
Jun 07, 2022 36.31 37.44 36.31 37.31 16,647 +0.93(+2.55%)
Jun 06, 2022 36.43 36.56 35.91 36.38 11,364 +0.23(+0.62%)
Jun 03, 2022 35.79 36.26 35.79 36.16 8,921 +0.37(+1.02%)
Jun 02, 2022 35.57 36.03 35.46 35.79 13,797 -0.10(-0.28%)
Jun 01, 2022 35.62 35.97 35.26 35.89 7,397 +0.84(+2.38%)
May 31, 2022 36.31 36.39 35.00 35.05 16,465 -0.57(-1.60%)
May 27, 2022 34.78 35.62 34.70 35.62 6,227 +0.86(+2.46%)
May 26, 2022 34.54 35.01 34.54 34.77 15,921 +0.54(+1.57%)
May 25, 2022 33.54 34.23 33.54 34.23 6,626 +0.88(+2.63%)
May 24, 2022 33.03 33.47 32.77 33.35 7,459 +0.18(+0.55%)
May 23, 2022 33.05 33.18 32.83 33.17 16,480 +0.77(+2.36%)
May 20, 2022 32.82 32.95 31.73 32.40 8,607 +0.14(+0.43%)
May 19, 2022 31.71 32.72 31.66 32.26 8,138 -0.21(-0.65%)
May 18, 2022 33.32 33.32 32.02 32.47 14,354 -0.90(-2.69%)
May 17, 2022 33.14 33.58 33.05 33.37 19,717 +0.45(+1.37%)
May 16, 2022 31.73 33.23 31.73 32.92 22,664 +0.90(+2.80%)
May 13, 2022 31.25 32.23 31.25 32.02 12,267 +1.21(+3.93%)
May 12, 2022 30.78 30.91 30.26 30.81 10,302 -0.07(-0.23%)
May 11, 2022 31.61 31.83 30.88 30.88 6,217 +0.39(+1.27%)
May 10, 2022 30.68 31.25 29.82 30.50 23,321 +0.18(+0.61%)
May 09, 2022 32.79 32.79 30.27 30.31 34,302 -2.97(-8.93%)
May 06, 2022 33.00 33.29 32.16 33.28 11,683 +0.84(+2.59%)
May 05, 2022 33.35 33.35 31.99 32.45 4,495 -0.60(-1.82%)
May 04, 2022 32.20 33.07 31.85 33.05 9,565 +1.36(+4.29%)
May 03, 2022 30.61 31.71 30.61 31.69 9,505 +1.16(+3.80%)
May 02, 2022 30.08 30.53 30.08 30.53 3,252 +0.35(+1.14%)
Apr 29, 2022 30.99 31.18 30.18 30.18 8,702 -0.94(-3.03%)
Apr 28, 2022 29.73 31.34 29.73 31.12 7,969 +0.96(+3.17%)
Apr 27, 2022 29.71 30.27 29.71 30.17 60,125 +0.46(+1.55%)
Apr 26, 2022 29.83 30.37 29.49 29.71 5,630 +0.15(+0.52%)
Apr 25, 2022 29.69 29.69 28.45 29.55 11,343 -1.02(-3.34%)
Apr 22, 2022 31.64 31.64 30.58 30.58 3,438 -0.88(-2.81%)
Apr 21, 2022 32.63 32.63 31.36 31.46 8,105 -1.13(-3.46%)
Apr 20, 2022 32.33 32.59 32.16 32.59 9,934 +0.21(+0.66%)
Apr 19, 2022 32.62 32.62 32.38 32.38 2,521 -0.31(-0.96%)
Apr 18, 2022 32.54 32.88 32.24 32.69 18,574 +0.59(+1.84%)
Apr 14, 2022 31.98 32.29 31.88 32.10 3,370 +0.18(+0.58%)
Apr 13, 2022 31.84 31.96 31.39 31.91 39,287 +0.44(+1.39%)
Apr 12, 2022 31.90 31.92 31.46 31.48 11,623 +0.41(+1.32%)
Apr 11, 2022 31.66 31.66 30.97 31.07 13,791 -0.87(-2.74%)
Apr 08, 2022 31.19 32.03 31.19 31.94 9,726 +0.96(+3.09%)
Apr 07, 2022 31.03 31.03 30.36 30.98 2,584 +0.38(+1.25%)
Apr 06, 2022 30.62 30.62 30.60 30.60 751 +0.14(+0.46%)
Apr 05, 2022 31.15 31.15 30.46 30.46 6,713 -0.69(-2.22%)
Apr 04, 2022 31.01 31.19 30.87 31.15 10,117 +0.01(+0.02%)
Apr 01, 2022 30.67 31.17 30.67 31.14 4,645 +0.35(+1.13%)
Mar 31, 2022 31.11 31.43 30.80 30.80 8,277 -0.20(-0.63%)
Mar 30, 2022 30.96 31.09 30.82 30.99 12,340 +0.39(+1.28%)
Mar 29, 2022 30.25 30.60 29.80 30.60 28,851 -0.21(-0.68%)
Mar 28, 2022 31.65 31.65 30.65 30.81 11,481 -0.93(-2.93%)
Mar 25, 2022 30.89 31.92 30.81 31.74 32,905 +0.86(+2.78%)
Mar 24, 2022 30.91 31.07 30.80 30.88 3,082 +0.18(+0.57%)
Mar 23, 2022 30.39 30.71 30.39 30.71 3,686 +0.68(+2.27%)
Mar 22, 2022 30.15 30.15 29.67 30.02 1,772 -0.19(-0.63%)
Mar 21, 2022 29.55 30.46 29.55 30.21 10,017 +1.15(+3.97%)
Mar 18, 2022 28.96 29.19 28.80 29.06 9,116 +0.09(+0.31%)
Mar 17, 2022 28.32 29.05 28.20 28.97 15,721 +1.19(+4.28%)
Mar 16, 2022 27.78 28.05 27.54 27.78 13,607 -0.09(-0.32%)
Mar 15, 2022 27.40 28.03 27.24 27.87 32,529 -0.73(-2.57%)
Mar 14, 2022 29.17 29.17 28.31 28.60 7,671 -0.93(-3.13%)
Mar 11, 2022 29.62 30.01 29.53 29.53 3,041 -0.45(-1.51%)
Mar 10, 2022 29.50 29.98 29.29 29.98 3,556 +0.92(+3.15%)
Mar 09, 2022 28.64 29.20 28.47 29.06 6,751 -0.60(-2.02%)
Mar 08, 2022 30.11 30.85 29.40 29.66 33,379 +0.06(+0.19%)
Mar 07, 2022 29.82 30.19 29.05 29.61 23,791 +0.23(+0.78%)
Mar 04, 2022 28.52 29.38 28.52 29.38 7,055 +0.91(+3.19%)
Mar 03, 2022 28.64 28.64 28.32 28.47 9,645 -0.13(-0.45%)
Mar 02, 2022 28.50 28.74 28.33 28.60 9,518 +0.60(+2.15%)
Mar 01, 2022 28.19 28.28 27.58 28.00 16,721 +0.21(+0.74%)
Feb 28, 2022 26.92 27.79 26.92 27.79 20,210 +0.86(+3.19%)
Feb 25, 2022 26.62 26.94 26.62 26.93 6,486 +0.68(+2.59%)
Feb 24, 2022 27.18 27.18 25.62 26.25 11,011 -0.27(-1.00%)
Feb 23, 2022 26.48 26.66 26.39 26.52 5,713 +0.30(+1.13%)
Feb 22, 2022 27.42 27.42 25.86 26.22 20,137 -0.47(-1.77%)
Feb 18, 2022 26.69 0 -0.17(-0.63%)
Feb 17, 2022 26.93 27.20 26.66 26.86 21,325 +0.03(+0.11%)
Feb 16, 2022 27.27 27.29 26.83 26.83 3,548 +0.28(+1.04%)
Feb 15, 2022 26.32 26.62 25.92 26.56 4,274 -0.36(-1.33%)
Feb 14, 2022 27.62 27.62 26.69 26.91 11,283 -0.73(-2.65%)
Feb 11, 2022 26.90 27.65 26.90 27.65 2,680 +0.91(+3.39%)
Feb 10, 2022 26.73 27.20 26.56 26.74 3,851 -0.09(-0.32%)
Feb 09, 2022 26.72 27.01 26.72 26.83 3,552 +0.28(+1.05%)
Feb 08, 2022 27.14 27.14 26.34 26.55 8,250 -0.58(-2.14%)
Feb 07, 2022 26.84 27.21 26.63 27.13 5,040 +0.24(+0.91%)
Feb 04, 2022 27.26 27.26 26.78 26.88 5,017 +0.43(+1.62%)
Feb 03, 2022 26.34 26.52 26.20 26.46 6,759 -0.27(-1.01%)
Feb 02, 2022 26.61 26.66 26.27 26.73 4,106 +0.16(+0.60%)
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.