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 (%)
Nov 30, 2016 24.78 25.32 24.76 25.32 3,722 +1.40(+5.84%)
Nov 29, 2016 23.68 23.92 23.68 23.92 874 -0.44(-1.82%)
Nov 28, 2016 24.41 24.41 24.36 24.36 941 -0.14(-0.58%)
Nov 25, 2016 24.51 24.51 24.51 24.51 143 -0.11(-0.44%)
Nov 22, 2016 24.61 24.61 24.61 0 +0.07(+0.27%)
Nov 21, 2016 24.58 24.58 24.43 24.55 3,640 +0.65(+2.73%)
Nov 18, 2016 23.89 23.99 23.83 23.89 1,511 -0.04(-0.17%)
Nov 17, 2016 24.51 24.51 23.94 23.94 870 +0.04(+0.17%)
Nov 15, 2016 23.89 167 +0.85(+3.69%)
Nov 09, 2016 23.04 2 +0.48(+2.13%)
Nov 04, 2016 22.56 29 -0.05(-0.22%)
Nov 03, 2016 22.62 22.62 22.61 22.61 239 +0.19(+0.86%)
Nov 02, 2016 22.56 22.57 22.42 22.42 633 -0.28(-1.22%)
Nov 01, 2016 22.70 22.70 22.70 22.70 325 -0.43(-1.88%)
Oct 31, 2016 23.13 23.13 23.13 23.13 1,087 -0.30(-1.29%)
Oct 28, 2016 23.43 23.43 23.43 23.43 547 +0.03(+0.11%)
Oct 27, 2016 23.41 23.41 23.41 23.41 547 -0.06(-0.25%)
Oct 25, 2016 23.47 23.47 23.47 0 -0.17(-0.72%)
Oct 20, 2016 23.65 23.65 23.64 23.64 14 -0.02(-0.07%)
Oct 19, 2016 23.67 23.67 23.66 23.66 809 +0.23(+0.98%)
Oct 18, 2016 23.42 23.43 23.42 23.43 1,435 -0.39(-1.65%)
Oct 11, 2016 23.78 23.82 23.82 23.82 1,434 -0.32(-1.32%)
Oct 10, 2016 24.14 24.14 24.14 24.14 420 +0.18(+0.77%)
Oct 07, 2016 23.95 23.95 23.95 23.95 204 +0.36(+1.52%)
Oct 03, 2016 23.59 23.59 23.59 23.59 0 +0.00(+0.00%)
Sep 30, 2016 23.59 23.59 23.59 23.59 358 +0.67(+2.92%)
Sep 29, 2016 22.92 22.92 22.92 22.92 5 +0.00(+0.00%)
Sep 28, 2016 22.92 22.92 22.92 22.92 0 +0.00(+0.00%)
Sep 27, 2016 22.92 22.92 22.92 22.92 0 +0.00(+0.00%)
Sep 19, 2016 22.92 22.92 22.92 22.92 597 +0.28(+1.26%)
Sep 15, 2016 22.64 22.64 22.64 22.64 239 -0.82(-3.49%)
Sep 12, 2016 23.46 23.46 23.46 23.46 119 +0.43(+1.85%)
Aug 31, 2016 23.03 23.03 23.03 23.03 119 -0.28(-1.18%)
Aug 29, 2016 23.31 23.31 23.31 23.31 358 +0.01(+0.05%)
Aug 25, 2016 23.30 23.30 23.30 23.30 2,868 -0.13(-0.55%)
Aug 23, 2016 23.43 23.43 23.43 23.43 119 +0.26(+1.12%)
Aug 22, 2016 23.17 23.17 23.17 23.17 478 -0.43(-1.81%)
Aug 19, 2016 23.63 23.63 23.52 23.59 741 +0.04(+0.18%)
Aug 18, 2016 23.55 23.55 23.55 23.55 738,189 +0.83(+3.64%)
Aug 09, 2016 22.80 22.72 22.72 22.72 239 +0.98(+4.50%)
Aug 01, 2016 22.15 21.74 21.74 21.74 1,075 -0.33(-1.52%)
Jul 26, 2016 21.90 22.08 22.08 22.08 836 -0.33(-1.49%)
Jul 22, 2016 22.41 22.41 22.41 22.41 119 -0.38(-1.65%)
Jul 18, 2016 22.59 22.79 22.79 22.79 1,673 +0.02(+0.07%)
Jul 15, 2016 22.77 22.77 22.77 22.77 243 +0.60(+2.72%)
Jul 06, 2016 21.95 22.17 22.17 22.17 956 +0.01(+0.04%)
Jul 05, 2016 22.16 22.16 22.16 22.16 436 -0.74(-3.22%)
Jul 01, 2016 22.90 22.90 22.90 22.90 239 +0.29(+1.30%)
Jun 29, 2016 22.61 22.61 22.61 22.61 239 +0.88(+4.04%)
Jun 28, 2016 21.79 21.79 21.70 21.73 1,553 +0.50(+2.36%)
Jun 27, 2016 21.23 21.23 21.23 21.23 119 -1.19(-5.30%)
Jun 24, 2016 22.43 22.43 22.41 22.41 239 -0.41(-1.80%)
Jun 22, 2016 22.82 22.82 22.82 22.82 358 +0.41(+1.83%)
Jun 15, 2016 22.41 22.41 22.41 22.41 132 -0.69(-3.01%)
Jun 09, 2016 23.11 23.11 23.11 23.11 239 +0.83(+3.72%)
Jun 02, 2016 22.28 22.28 22.28 22.28 98 +0.69(+3.18%)
May 10, 2016 21.59 21.59 21.59 21.59 239 +0.07(+0.31%)
May 04, 2016 21.53 21.53 21.53 21.53 597 -1.74(-7.48%)
Apr 27, 2016 23.27 23.27 23.27 23.27 43 +0.51(+2.24%)
Apr 26, 2016 22.66 22.76 22.66 22.76 239 +0.09(+0.38%)
Apr 22, 2016 22.68 22.68 22.67 22.67 31 +0.27(+1.19%)
Apr 21, 2016 22.41 22.41 22.41 22.41 690 +0.90(+4.16%)
Apr 18, 2016 21.51 21.51 21.51 21.51 1 -0.20(-0.93%)
Apr 14, 2016 21.71 21.71 21.71 21.71 956 -0.02(-0.08%)
Apr 13, 2016 21.73 21.73 21.73 21.73 911 +0.46(+2.16%)
Apr 12, 2016 21.27 21.27 21.27 21.27 119 +0.66(+3.21%)
Apr 07, 2016 20.61 20.61 20.61 20.61 1,195 -0.03(-0.12%)
Apr 06, 2016 20.63 20.63 20.63 20.63 194 +0.06(+0.28%)
Apr 01, 2016 20.76 20.57 20.57 20.57 8,844 -0.16(-0.77%)
Mar 30, 2016 20.73 20.73 20.73 20.73 1,195 +0.27(+1.31%)
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.