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 (%)
Jul 31, 2018 28.60 28.64 28.39 28.47 108,195 -0.12(-0.41%)
Jul 30, 2018 28.48 28.61 28.48 28.59 2,103 +0.42(+1.49%)
Jul 27, 2018 28.47 28.47 28.17 28.17 1,620 -0.13(-0.46%)
Jul 26, 2018 28.04 28.30 28.04 28.30 1,746 +0.26(+0.92%)
Jul 25, 2018 27.77 28.04 27.77 28.04 32,363 +0.33(+1.18%)
Jul 24, 2018 27.94 27.94 27.71 27.71 6,743 +0.19(+0.69%)
Jul 23, 2018 28.00 28.00 27.47 27.52 5,258 -0.11(-0.39%)
Jul 20, 2018 27.59 27.66 27.59 27.63 3,964 -0.10(-0.37%)
Jul 19, 2018 27.74 27.82 27.69 27.74 2,010 +0.11(+0.39%)
Jul 18, 2018 27.64 27.64 27.63 27.63 3,746 +0.03(+0.13%)
Jul 17, 2018 27.61 27.73 27.43 27.59 5,954 -0.08(-0.28%)
Jul 16, 2018 27.67 27.67 27.67 27.67 3,506 -0.50(-1.77%)
Jul 13, 2018 28.15 28.17 28.15 28.17 1,144 +0.34(+1.23%)
Jul 12, 2018 27.81 27.84 27.70 27.83 5,111 -0.03(-0.09%)
Jul 11, 2018 27.88 27.88 27.73 27.85 14,341 -0.62(-2.17%)
Jul 10, 2018 28.22 28.78 28.22 28.47 2,273 +0.14(+0.49%)
Jul 09, 2018 28.33 28.33 28.33 28.33 255 +0.42(+1.50%)
Jul 06, 2018 27.86 27.93 27.86 27.91 5,256 +0.37(+1.35%)
Jul 05, 2018 27.63 27.63 27.54 27.54 2,139 -0.13(-0.47%)
Jul 03, 2018 27.67 27.67 27.67 0 +0.39(+1.43%)
Jul 02, 2018 27.39 27.39 27.27 27.28 3,098 -0.65(-2.32%)
Jun 29, 2018 27.93 27.93 27.93 27.93 545 +0.30(+1.09%)
Jun 28, 2018 28.12 28.12 27.62 27.63 1,700 +0.21(+0.78%)
Jun 26, 2018 27.41 27.41 27.41 107 +0.54(+1.99%)
Jun 25, 2018 27.24 27.52 26.87 26.88 4,244 -0.82(-2.97%)
Jun 22, 2018 27.05 27.70 27.70 1,427 +0.65(+2.42%)
Jun 21, 2018 27.19 27.19 27.05 27.05 1,124 -0.65(-2.36%)
Jun 20, 2018 27.63 27.70 27.63 27.70 1,990 +0.28(+1.03%)
Jun 19, 2018 27.25 27.42 27.25 27.42 390 -0.15(-0.55%)
Jun 18, 2018 27.59 27.59 27.56 27.57 3,032 +0.56(+2.09%)
Jun 15, 2018 27.66 27.01 27.01 251 -0.66(-2.38%)
Jun 14, 2018 27.69 27.69 27.66 27.66 624 -0.07(-0.26%)
Jun 13, 2018 27.74 27.76 27.74 27.74 1,801 -0.17(-0.60%)
Jun 12, 2018 27.90 27.90 27.90 27.90 234 -0.16(-0.56%)
Jun 11, 2018 27.68 28.06 27.68 28.06 1,933 +0.34(+1.24%)
Jun 08, 2018 27.64 27.74 27.64 27.72 1,263 -0.25(-0.89%)
Jun 07, 2018 27.83 28.02 27.83 27.97 4,659 +0.52(+1.91%)
Jun 06, 2018 27.44 1,900 -0.05(-0.19%)
Jun 05, 2018 27.50 27.57 27.50 27.50 1,022 -0.09(-0.33%)
Jun 04, 2018 28.22 28.22 27.57 27.59 4,570 -0.39(-1.41%)
Jun 01, 2018 27.98 27.98 27.98 27.98 364 +0.13(+0.45%)
May 31, 2018 27.97 27.98 27.85 27.85 6,007 -0.27(-0.95%)
May 30, 2018 27.81 28.18 27.81 28.12 2,070 +0.88(+3.24%)
May 29, 2018 27.42 27.43 27.19 27.24 8,358 +0.03(+0.11%)
May 25, 2018 27.21 27.21 27.21 0 -0.84(-2.98%)
May 24, 2018 28.09 28.13 28.01 28.05 4,396 -0.32(-1.11%)
May 23, 2018 28.30 28.36 28.17 28.36 3,502 -0.06(-0.23%)
May 22, 2018 28.84 29.10 28.40 28.43 9,914 -0.36(-1.27%)
May 21, 2018 28.89 28.89 28.79 28.79 789 +0.20(+0.69%)
May 18, 2018 28.80 28.80 28.58 28.59 13,965 -0.21(-0.71%)
May 17, 2018 28.26 28.86 28.26 28.80 4,866 +0.58(+2.07%)
May 16, 2018 28.19 28.22 28.17 28.22 4,942 +0.15(+0.55%)
May 15, 2018 27.90 28.06 27.90 28.06 3,593 -0.03(-0.09%)
May 14, 2018 28.13 28.13 28.05 28.09 9,404 +0.24(+0.86%)
May 11, 2018 27.97 28.01 27.85 27.85 3,142 -0.09(-0.31%)
May 10, 2018 27.92 27.97 27.90 27.93 10,687 +0.05(+0.18%)
May 09, 2018 27.74 28.21 27.74 27.88 14,216 +0.53(+1.94%)
May 08, 2018 27.14 27.35 26.65 27.35 2,623 +0.21(+0.77%)
May 07, 2018 27.08 27.14 27.07 27.14 2,386 +0.11(+0.40%)
May 04, 2018 26.82 27.03 26.82 27.03 1,366 +0.19(+0.70%)
May 03, 2018 26.57 26.84 26.57 26.84 1,824 -0.10(-0.36%)
May 02, 2018 27.00 27.17 26.94 26.94 1,928 +0.31(+1.17%)
May 01, 2018 26.63 26.63 26.63 26.63 555 -0.37(-1.38%)
Apr 30, 2018 26.84 27.10 26.84 27.00 1,929 +0.21(+0.78%)
Apr 27, 2018 26.86 26.87 26.76 26.79 2,504 -0.18(-0.67%)
Apr 26, 2018 26.91 26.97 26.85 26.97 8,128 +0.47(+1.78%)
Apr 25, 2018 26.39 26.50 26.39 26.50 668 +0.08(+0.29%)
Apr 24, 2018 26.84 26.94 26.36 26.42 2,256 -0.32(-1.19%)
Apr 23, 2018 26.70 26.74 26.59 26.74 2,053 +0.17(+0.65%)
Apr 20, 2018 26.92 26.92 26.52 26.57 2,216 -0.12(-0.45%)
Apr 19, 2018 26.59 26.80 26.57 26.69 2,965 -0.24(-0.89%)
Apr 18, 2018 26.66 26.93 26.60 26.93 9,596 +0.71(+2.72%)
Apr 17, 2018 26.02 26.29 26.02 26.22 420,385 +0.22(+0.86%)
Apr 16, 2018 26.03 26.03 26.00 26.00 837 +0.25(+0.97%)
Apr 13, 2018 25.58 25.75 25.58 25.75 2,313 +0.29(+1.15%)
Apr 12, 2018 25.42 25.45 25.42 25.45 950 +0.07(+0.27%)
Apr 11, 2018 25.36 25.39 25.36 25.39 589 +0.38(+1.51%)
Apr 10, 2018 24.76 25.04 24.73 25.01 3,910 +0.55(+2.24%)
Apr 09, 2018 24.32 24.46 24.32 24.46 1,519 +0.56(+2.33%)
Apr 06, 2018 23.90 23.90 23.90 23.90 113,548 -0.71(-2.88%)
Apr 05, 2018 24.62 24.63 24.61 24.61 2,011 +0.82(+3.45%)
Apr 04, 2018 23.76 23.79 23.76 23.79 796 -0.15(-0.61%)
Apr 03, 2018 23.94 23.94 23.94 23.94 558 +0.51(+2.16%)
Apr 02, 2018 24.00 24.00 23.43 23.43 1,490 -0.77(-3.19%)
Mar 29, 2018 24.20 24.20 24.20 0 +0.01(+0.04%)
Mar 27, 2018 24.19 24.19 24.19 33 -0.02(-0.07%)
Mar 26, 2018 24.20 24.21 24.20 24.21 518 -0.24(-0.97%)
Mar 23, 2018 24.56 24.56 24.40 24.45 796 +0.15(+0.63%)
Mar 22, 2018 24.36 24.41 24.27 24.29 5,660 -0.36(-1.44%)
Mar 21, 2018 24.67 24.67 24.65 24.65 833 +0.70(+2.94%)
Mar 20, 2018 24.05 24.05 23.91 23.95 1,240 +0.16(+0.65%)
Mar 15, 2018 23.79 23.79 23.79 314 -0.47(-1.95%)
Mar 12, 2018 24.26 24.26 24.26 228 -0.03(-0.11%)
Mar 09, 2018 24.16 24.29 24.16 24.29 636 +0.33(+1.40%)
Mar 08, 2018 23.95 23.95 23.95 23.95 287 +0.22(+0.94%)
Mar 07, 2018 23.73 23.73 23.73 23.73 2,017 -0.26(-1.07%)
Mar 06, 2018 24.25 24.25 23.99 23.99 665 -0.12(-0.50%)
Mar 05, 2018 23.65 24.11 23.65 24.11 2,539 +0.44(+1.87%)
Mar 02, 2018 23.18 23.66 23.18 23.66 4,675 +0.16(+0.67%)
Mar 01, 2018 23.64 23.64 23.45 23.50 1,802 -0.38(-1.60%)
Feb 28, 2018 24.05 24.05 23.89 23.89 1,499 -0.37(-1.51%)
Feb 27, 2018 24.25 24.25 24.25 24.25 373 -0.15(-0.63%)
Feb 26, 2018 24.40 24.44 24.32 24.41 5,747 +0.12(+0.49%)
Feb 23, 2018 24.10 24.33 23.95 24.29 8,957 +0.33(+1.36%)
Feb 22, 2018 23.96 56,439 -0.02(-0.09%)
Feb 21, 2018 24.03 24.12 23.95 23.98 5,672 -0.08(-0.34%)
Feb 20, 2018 24.22 24.22 24.07 24.07 1,975 -0.04(-0.18%)
Feb 16, 2018 24.11 24.11 24.11 0 -0.10(-0.43%)
Feb 15, 2018 24.21 24.24 24.21 24.21 2,401 +0.28(+1.17%)
Feb 14, 2018 23.59 23.93 23.59 23.93 659 +0.23(+0.96%)
Feb 13, 2018 23.61 23.74 23.52 23.71 4,199 -0.15(-0.65%)
Feb 12, 2018 23.65 23.94 23.65 23.86 841 +0.84(+3.65%)
Feb 09, 2018 23.49 23.49 22.70 23.02 447,409 -0.29(-1.25%)
Feb 08, 2018 23.77 23.83 23.20 23.31 15,461 -1.10(-4.50%)
Feb 07, 2018 24.81 24.81 24.43 24.41 6,987 -0.26(-1.04%)
Feb 06, 2018 23.63 24.67 23.63 24.67 15,808 +0.03(+0.10%)
Feb 05, 2018 25.27 24.26 24.64 1,047 -0.63(-2.51%)
Feb 02, 2018 25.73 25.73 25.19 25.27 15,150 -0.99(-3.76%)
Feb 01, 2018 26.11 26.26 26.09 26.26 14,040 +0.13(+0.49%)
Jan 31, 2018 26.12 26.13 26.00 26.13 2,062 +0.02(+0.07%)
Jan 30, 2018 26.76 26.76 26.00 26.12 5,452 -0.60(-2.25%)
Jan 29, 2018 27.18 27.18 26.62 26.72 52,675 -0.42(-1.55%)
Jan 26, 2018 27.13 27.18 27.13 27.14 2,096 +0.14(+0.51%)
Jan 25, 2018 27.14 27.21 27.00 27.00 56,678 -0.33(-1.19%)
Jan 24, 2018 27.29 27.46 27.23 27.32 11,081 -0.08(-0.28%)
Jan 23, 2018 27.42 27.42 27.27 27.40 3,438 +0.04(+0.16%)
Jan 22, 2018 27.01 27.36 27.01 27.36 1,904 +0.62(+2.31%)
Jan 19, 2018 26.66 26.74 26.66 26.74 2,241 -0.07(-0.26%)
Jan 18, 2018 27.14 27.14 26.78 26.81 54,941 -0.32(-1.17%)
Jan 17, 2018 27.02 27.13 27.02 27.13 820 +0.34(+1.28%)
Jan 16, 2018 27.14 27.14 26.78 26.78 1,852 -0.36(-1.34%)
Jan 12, 2018 27.15 27.15 27.15 0 +0.25(+0.94%)
Jan 11, 2018 26.73 27.06 26.45 26.90 8,488 +0.49(+1.86%)
Jan 10, 2018 26.45 26.45 26.37 26.40 4,964 -0.05(-0.20%)
Jan 09, 2018 26.47 26.53 26.46 26.46 1,403 +0.01(+0.03%)
Jan 08, 2018 26.28 26.45 26.28 26.45 2,257 +0.06(+0.22%)
Jan 04, 2018 26.39 26.39 26.39 55 +0.11(+0.43%)
Jan 03, 2018 26.23 26.28 26.23 26.28 875 +0.50(+1.96%)
Jan 02, 2018 25.66 25.81 25.62 25.77 2,243 +0.33(+1.31%)
Dec 29, 2017 25.44 25.44 25.44 0 +0.05(+0.20%)
Dec 28, 2017 25.45 25.45 25.39 25.39 2,555 -0.04(-0.17%)
Dec 27, 2017 25.43 25.43 25.43 25.43 2,007 -0.12(-0.47%)
Dec 26, 2017 25.60 25.60 25.55 25.55 3,094 +0.32(+1.27%)
Dec 22, 2017 25.22 25.24 25.22 25.23 1,330 +0.70(+2.85%)
Dec 20, 2017 24.53 24.53 24.53 88 +0.35(+1.44%)
Dec 19, 2017 24.22 24.22 24.18 24.18 634 +0.06(+0.24%)
Dec 18, 2017 24.18 24.18 24.12 24.12 1,073 +0.25(+1.07%)
Dec 15, 2017 23.87 23.87 23.87 23.87 295 -0.04(-0.18%)
Dec 14, 2017 23.78 23.97 23.78 23.91 1,553 -0.05(-0.21%)
Dec 13, 2017 23.96 23.96 23.96 23.96 182 -0.08(-0.32%)
Dec 12, 2017 24.02 24.07 23.99 24.04 2,608 -0.09(-0.39%)
Dec 11, 2017 24.08 24.15 24.08 24.13 817 +0.23(+0.96%)
Dec 08, 2017 23.76 23.90 23.75 23.90 899 +0.30(+1.29%)
Dec 07, 2017 23.62 23.62 23.60 23.60 331 +0.10(+0.44%)
Dec 06, 2017 23.50 23.50 23.50 23.50 782 -0.32(-1.35%)
Dec 05, 2017 23.89 23.90 23.39 23.82 53,827 -0.47(-1.92%)
Dec 04, 2017 24.26 24.28 24.21 24.28 1,323 +0.22(+0.92%)
Dec 01, 2017 24.09 24.17 24.06 24.06 2,776 +0.21(+0.89%)
Nov 30, 2017 23.83 23.86 23.68 23.85 2,505 +0.47(+2.00%)
Nov 29, 2017 23.44 23.51 23.31 23.39 3,113 +0.03(+0.11%)
Nov 28, 2017 23.49 23.49 23.25 23.36 1,599 +0.16(+0.70%)
Nov 27, 2017 23.22 23.22 23.20 23.20 800 -0.31(-1.30%)
Nov 24, 2017 23.95 23.95 23.50 23.50 2,600 +0.06(+0.25%)
Nov 22, 2017 23.41 23.50 23.40 23.44 24,712 +0.05(+0.20%)
Nov 21, 2017 23.40 23.40 23.40 23.40 119 +0.04(+0.16%)
Nov 20, 2017 23.32 23.36 23.32 23.36 2,175 +0.01(+0.04%)
Nov 17, 2017 23.11 23.35 23.11 23.35 1,952 +0.24(+1.02%)
Nov 16, 2017 23.11 23.11 23.11 23.11 305 -0.04(-0.18%)
Nov 15, 2017 23.16 23.16 23.16 23.16 222 -0.40(-1.69%)
Nov 14, 2017 23.63 23.63 23.55 23.55 623 -0.04(-0.17%)
Nov 13, 2017 24.13 24.13 23.52 23.59 4,727 -0.63(-2.61%)
Nov 10, 2017 24.27 24.27 24.23 24.23 404 -0.08(-0.31%)
Nov 08, 2017 24.30 24.30 24.30 68 -0.10(-0.42%)
Nov 07, 2017 24.41 24.41 24.35 24.40 1,679 -0.09(-0.38%)
Nov 06, 2017 24.20 24.51 24.20 24.50 3,805 +0.66(+2.76%)
Nov 03, 2017 23.71 23.84 23.71 23.84 931 +0.09(+0.38%)
Nov 01, 2017 23.75 23.75 23.75 67 +0.44(+1.89%)
Oct 31, 2017 23.22 23.38 23.22 23.31 507,186 +0.20(+0.84%)
Oct 30, 2017 23.18 23.18 23.11 23.11 965 +0.17(+0.74%)
Oct 27, 2017 22.66 22.94 22.64 22.94 740 +0.41(+1.81%)
Oct 25, 2017 22.54 22.54 22.54 0 -0.32(-1.42%)
Oct 24, 2017 22.86 22.86 22.86 22.86 1,336 -0.11(-0.48%)
Oct 19, 2017 22.97 22.97 22.97 142 -0.17(-0.73%)
Oct 18, 2017 23.07 23.14 23.07 23.14 1,053 -0.00(-0.00%)
Oct 17, 2017 23.14 23.14 23.14 23.14 239 -0.02(-0.07%)
Oct 16, 2017 23.16 23.16 23.16 23.16 340 -0.14(-0.62%)
Oct 10, 2017 23.30 23.30 23.30 3 +0.00(+0.01%)
Oct 09, 2017 23.30 23.30 23.30 23.30 324 -0.24(-1.02%)
Oct 05, 2017 23.54 51 +0.13(+0.54%)
Oct 03, 2017 23.41 220 -0.01(-0.04%)
Sep 29, 2017 23.42 109 +0.03(+0.11%)
Sep 27, 2017 23.39 1 +0.01(+0.04%)
Sep 26, 2017 23.39 23.39 23.37 23.39 2,478 +0.03(+0.12%)
Sep 25, 2017 23.36 23.36 23.36 23.36 704 +0.59(+2.60%)
Sep 20, 2017 22.76 22.76 22.76 0 +0.48(+2.14%)
Sep 15, 2017 22.29 2 +0.11(+0.48%)
Sep 14, 2017 22.21 22.25 22.16 22.18 2,032 -0.08(-0.38%)
Sep 13, 2017 22.06 22.27 22.06 22.27 1,067 +0.30(+1.35%)
Sep 12, 2017 21.96 21.97 21.96 21.97 593 +0.40(+1.83%)
Sep 08, 2017 21.57 94 -0.14(-0.64%)
Sep 07, 2017 21.74 21.75 21.71 21.71 1,251 +0.22(+1.02%)
Sep 06, 2017 21.49 21.49 21.49 21.49 511 +0.09(+0.41%)
Sep 05, 2017 21.41 21.41 21.41 21.41 1,024 +0.03(+0.12%)
Sep 01, 2017 21.38 21.38 21.38 21.38 1,147 +0.41(+1.96%)
Aug 30, 2017 20.97 17 -0.03(-0.15%)
Aug 28, 2017 21.00 103 -0.08(-0.36%)
Aug 25, 2017 21.08 21.08 21.08 21.08 384 +0.08(+0.39%)
Aug 23, 2017 20.99 141 +0.18(+0.87%)
Aug 22, 2017 20.64 20.83 20.64 20.81 1,943 +0.19(+0.90%)
Aug 21, 2017 20.68 20.68 20.62 20.63 5,772 -0.11(-0.52%)
Aug 18, 2017 20.62 20.74 20.62 20.74 942 -0.02(-0.10%)
Aug 17, 2017 20.76 20.76 20.76 20.76 365 -0.17(-0.82%)
Aug 16, 2017 21.03 21.03 20.93 20.93 1,126 -0.20(-0.95%)
Aug 15, 2017 21.13 21.13 21.13 21.13 632 -0.27(-1.28%)
Aug 11, 2017 21.40 10 -0.20(-0.94%)
Aug 10, 2017 21.61 21.61 21.61 21.61 255 -0.13(-0.62%)
Aug 09, 2017 21.74 21.74 21.74 21.74 377 -0.24(-1.08%)
Aug 08, 2017 21.98 21.98 21.98 21.98 1,215 -0.20(-0.88%)
Aug 04, 2017 22.17 103 -0.03(-0.15%)
Aug 03, 2017 22.20 22.21 22.16 22.21 1,727 -0.33(-1.47%)
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.