Indicators

JH Energy Multifactor ETF (NY: JHME )

34.55 UNCHANGED

Last Price Updated: 8:00 PM EDT, Oct 24, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	28.50	28.53	28.23	28.23	15,973	-0.01(-0.03%)
Sep 27, 2018	28.09	28.29	28.09	28.24	3,817	+0.05(+0.18%)
Sep 26, 2018	28.48	28.48	28.19	28.19	2,730	-0.37(-1.30%)
Sep 25, 2018	28.79	28.79	28.55	28.56	2,915	+0.27(+0.96%)
Sep 24, 2018	28.30	28.30	28.29	28.29	509	+0.49(+1.76%)
Sep 21, 2018	27.92	27.92	27.79	27.80	10,880	+0.14(+0.50%)
Sep 20, 2018	27.92	27.92	27.65	27.66	785	-0.08(-0.29%)
Sep 19, 2018	27.73	27.82	27.73	27.74	2,859	+0.06(+0.23%)
Sep 18, 2018	27.69	27.72	27.68	27.68	878	+0.35(+1.30%)
Sep 17, 2018	27.55	27.55	27.33	27.33	5,685	-0.05(-0.19%)
Sep 14, 2018	27.21	27.51	27.21	27.38	2,893	+0.11(+0.41%)
Sep 13, 2018	27.26	27.26	27.26	27.26	416	-0.06(-0.22%)
Sep 12, 2018	27.35	27.35	27.32	27.33	953	+0.55(+2.05%)
Sep 11, 2018	26.78	26.78	26.78	26.78	381	+0.00(+0.00%)
Sep 10, 2018	26.85	26.85	26.78	26.78	1,220	+0.17(+0.63%)
Sep 07, 2018	26.61	26.61	26.61	26.61	231	-0.21(-0.77%)
Sep 06, 2018	26.95	26.98	26.78	26.82	1,282	-0.60(-2.21%)
Sep 05, 2018	27.39	27.42	27.38	27.42	2,406	-0.16(-0.57%)

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.