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

JH Materials Multifactor ETF (NY: JHMA )

N/A 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 (%)
Jan 31, 2019 29.23 29.23 28.90 29.10 888 -0.06(-0.21%)
Jan 30, 2019 29.12 29.16 29.12 29.16 1,455 +0.46(+1.60%)
Jan 29, 2019 28.70 28.70 28.70 28.70 0 +0.30(+1.07%)
Jan 28, 2019 28.40 28.40 28.40 28.40 3 -0.16(-0.57%)
Jan 25, 2019 28.16 28.56 28.16 28.56 319 +0.66(+2.37%)
Jan 24, 2019 27.97 27.97 27.90 27.90 108 -0.21(-0.74%)
Jan 23, 2019 28.15 28.15 28.11 28.11 107 -0.20(-0.72%)
Jan 22, 2019 28.26 28.31 28.26 28.31 505 -0.40(-1.41%)
Jan 18, 2019 28.48 28.72 28.48 28.72 425 +0.43(+1.52%)
Jan 17, 2019 28.02 28.29 28.02 28.29 106 +0.42(+1.52%)
Jan 16, 2019 27.85 27.86 27.85 27.86 106 +0.29(+1.04%)
Jan 15, 2019 27.54 27.58 27.54 27.58 106 -0.22(-0.79%)
Jan 14, 2019 27.84 27.90 27.79 27.79 744 -0.31(-1.11%)
Jan 11, 2019 27.97 28.11 27.97 28.11 106 -0.05(-0.16%)
Jan 10, 2019 27.85 28.15 27.85 28.15 131 +0.27(+0.97%)
Jan 09, 2019 27.88 27.96 27.64 27.88 4,123 +0.10(+0.38%)
Jan 08, 2019 27.72 27.78 27.62 27.78 4,897 +0.38(+1.38%)
Jan 07, 2019 27.48 27.48 27.40 27.40 319 +0.06(+0.24%)
Jan 04, 2019 27.34 27.34 27.34 27.34 0 +1.16(+4.41%)
Jan 03, 2019 26.18 26.18 26.18 26.18 0 -0.66(-2.47%)
Jan 02, 2019 26.72 26.84 26.72 26.84 344 +0.12(+0.44%)
Dec 31, 2018 26.63 26.72 26.63 26.72 531 +0.22(+0.82%)
Dec 28, 2018 26.55 26.55 26.51 26.51 319 -0.14(-0.51%)
Dec 27, 2018 26.07 26.64 26.07 26.64 615 +0.35(+1.34%)
Dec 26, 2018 25.26 26.29 25.26 26.29 1,478 +0.96(+3.78%)
Dec 24, 2018 25.42 25.59 25.33 25.33 1,170 -0.47(-1.83%)
Dec 21, 2018 25.80 25.80 25.80 25.80 107 -0.18(-0.70%)
Dec 20, 2018 25.99 26.29 25.99 25.99 275 -0.28(-1.06%)
Dec 19, 2018 26.70 26.95 26.26 26.26 539 -0.47(-1.76%)
Dec 18, 2018 26.74 26.74 26.74 26.74 0 +0.20(+0.77%)
Dec 17, 2018 26.94 26.94 26.53 26.53 987 -0.49(-1.80%)
Dec 14, 2018 27.30 27.30 27.02 27.02 430 -0.28(-1.03%)
Dec 13, 2018 27.53 27.53 27.30 27.30 273 -0.28(-1.01%)
Dec 12, 2018 27.76 27.80 27.58 27.58 546 +0.20(+0.73%)
Dec 11, 2018 27.51 27.51 27.38 27.38 11,969 -0.14(-0.50%)
Dec 10, 2018 27.44 27.51 27.44 27.51 1,189 -0.88(-3.11%)
Dec 07, 2018 28.40 28.40 28.40 28.40 215 -0.46(-1.61%)
Dec 06, 2018 28.86 28.86 28.86 28.86 4 +0.00(+0.00%)
Dec 04, 2018 29.48 29.48 28.86 28.86 1,398 -0.85(-2.87%)
Dec 03, 2018 29.43 29.99 29.43 29.72 2,082 +0.65(+2.22%)
Nov 30, 2018 29.04 29.11 29.02 29.07 3,226 -0.11(-0.38%)
Nov 29, 2018 29.02 29.18 28.92 29.18 1,085 +1.05(+3.74%)
Nov 28, 2018 28.13 28.13 28.13 28.13 3,416 -0.29(-1.01%)
Nov 27, 2018 28.97 28.97 28.42 28.42 2,360 -0.35(-1.22%)
Nov 26, 2018 28.77 28.77 28.77 28.77 173 +0.01(+0.05%)
Nov 23, 2018 29.14 29.14 28.57 28.75 10,323 -0.41(-1.40%)
Nov 21, 2018 29.16 29.16 29.16 0 +0.41(+1.43%)
Nov 20, 2018 28.75 28.75 28.75 28.75 238 -0.88(-2.97%)
Nov 19, 2018 29.63 29.63 29.63 0 +0.00(+0.00%)
Nov 16, 2018 29.63 29.63 29.63 29.63 107 +0.24(+0.82%)
Nov 15, 2018 29.24 29.38 29.22 29.38 645 -0.05(-0.18%)
Nov 14, 2018 29.51 29.51 29.43 29.44 962 -0.19(-0.63%)
Nov 13, 2018 29.63 29.63 29.63 29.63 1 +0.00(+0.00%)
Nov 12, 2018 29.58 29.63 29.58 29.63 563 -0.07(-0.25%)
Nov 09, 2018 30.21 30.21 29.70 29.70 322 -0.68(-2.23%)
Nov 08, 2018 30.38 30.38 30.38 30.38 2 +0.00(+0.00%)
Nov 07, 2018 30.22 30.38 30.22 30.38 1,256 +0.69(+2.32%)
Nov 06, 2018 29.69 29.69 29.69 29.69 129 +0.08(+0.29%)
Nov 05, 2018 29.57 29.61 29.57 29.61 537 +0.02(+0.06%)
Nov 02, 2018 30.67 30.67 29.46 29.59 2,043 -0.01(-0.03%)
Nov 01, 2018 29.60 29.60 29.60 29.60 141 +0.76(+2.64%)
Oct 31, 2018 28.69 28.84 28.62 28.84 9,487 +0.72(+2.55%)
Oct 30, 2018 28.05 28.12 27.82 28.12 4,628 +0.26(+0.94%)
Oct 29, 2018 28.28 28.44 27.62 27.86 4,101 +0.03(+0.09%)
Oct 26, 2018 27.87 27.87 27.67 27.83 967 -0.29(-1.02%)
Oct 25, 2018 27.99 28.12 27.91 28.12 6,342 +0.64(+2.33%)
Oct 24, 2018 28.55 28.55 27.48 27.48 2,879 -1.24(-4.31%)
Oct 23, 2018 28.43 28.71 28.43 28.71 1,205 -0.54(-1.84%)
Oct 22, 2018 29.25 29.25 29.25 0 +0.00(+0.00%)
Oct 19, 2018 29.25 29.25 29.25 29.25 107 +0.00(+0.00%)
Oct 18, 2018 29.25 29.25 29.25 29.25 8 +0.00(+0.00%)
Oct 17, 2018 29.25 29.25 29.25 29.25 146 +0.00(+0.00%)
Oct 16, 2018 29.25 29.25 29.25 0 +0.00(+0.00%)
Oct 15, 2018 29.25 29.25 29.25 0 +0.00(+0.00%)
Oct 12, 2018 29.66 29.66 29.25 29.25 1,398 -0.42(-1.40%)
Oct 11, 2018 29.67 29.67 29.67 29.67 418 +0.03(+0.12%)
Oct 10, 2018 29.96 29.96 29.64 29.64 7,313 -0.69(-2.27%)
Oct 09, 2018 30.77 30.77 30.25 30.32 115,377 -1.05(-3.34%)
Oct 08, 2018 31.22 31.37 31.22 31.37 390 +0.02(+0.08%)
Oct 05, 2018 31.31 31.35 31.31 31.35 752 -0.31(-0.99%)
Oct 04, 2018 31.54 31.66 31.54 31.66 686 -0.44(-1.37%)
Oct 03, 2018 32.02 32.10 32.02 32.10 882 +0.15(+0.47%)
Oct 02, 2018 32.02 32.02 31.95 31.95 718 +0.40(+1.26%)
Oct 01, 2018 31.55 31.55 31.55 0 +0.00(+0.00%)
Sep 28, 2018 31.66 31.66 31.55 31.55 430 -0.11(-0.35%)
Sep 27, 2018 31.59 31.80 31.59 31.66 3,144 -0.22(-0.70%)
Sep 26, 2018 32.06 32.06 31.89 31.89 1,887 -0.38(-1.18%)
Sep 25, 2018 32.34 32.34 32.27 32.27 722 -0.20(-0.63%)
Sep 24, 2018 32.47 32.47 32.47 32.47 410 -0.22(-0.68%)
Sep 21, 2018 32.69 32.69 32.69 32.69 8,925 +0.07(+0.23%)
Sep 20, 2018 32.62 32.62 32.62 32.62 61 +0.00(+0.00%)
Sep 19, 2018 32.62 32.62 32.62 32.62 853 +0.38(+1.18%)
Sep 18, 2018 32.24 32.24 32.24 32.24 283 +0.16(+0.50%)
Sep 17, 2018 32.08 32.08 32.08 32.08 250 +0.20(+0.64%)
Sep 14, 2018 31.89 31.89 31.78 31.88 752 -0.04(-0.12%)
Sep 13, 2018 31.89 31.91 31.89 31.91 215 +0.32(+1.00%)
Sep 12, 2018 31.60 31.60 31.60 31.60 704 -0.09(-0.29%)
Sep 11, 2018 31.69 31.69 31.69 31.69 215 -0.13(-0.41%)
Sep 10, 2018 31.82 31.82 31.82 31.82 330 +0.19(+0.59%)
Sep 07, 2018 31.63 31.63 31.63 31.63 107 -0.36(-1.14%)
Sep 06, 2018 32.00 32.00 33 +0.00(+0.00%)
Sep 05, 2018 31.51 32.00 31.51 32.00 749 +0.22(+0.70%)
Sep 04, 2018 31.77 31.77 31.77 31.77 224 -0.33(-1.04%)
Aug 31, 2018 32.11 32.11 32.11 0 -0.04(-0.12%)
Aug 30, 2018 32.38 32.38 32.15 32.15 227 -0.51(-1.57%)
Aug 29, 2018 32.66 32.66 32.66 32.66 322 +0.21(+0.64%)
Aug 28, 2018 32.40 32.46 32.40 32.45 860 -0.13(-0.41%)
Aug 27, 2018 32.56 32.58 32.56 32.58 452 +0.76(+2.40%)
Aug 24, 2018 31.82 31.82 31.82 31.82 107 +0.00(+0.00%)
Aug 23, 2018 32.08 32.08 31.82 31.82 381 -0.36(-1.13%)
Aug 22, 2018 32.18 32.18 32.18 0 +0.00(+0.00%)
Aug 21, 2018 32.18 32.18 32.18 32.18 2,230 +0.22(+0.70%)
Aug 20, 2018 31.96 31.96 31.96 31.96 141 +0.44(+1.39%)
Aug 17, 2018 31.49 31.61 31.49 31.52 860 -0.11(-0.35%)
Aug 16, 2018 31.66 31.66 31.59 31.63 4,143 -0.53(-1.65%)
Aug 15, 2018 32.16 32.16 73 +0.00(+0.00%)
Aug 14, 2018 32.16 32.16 32.16 32.16 148 -0.21(-0.66%)
Aug 13, 2018 32.38 32.38 27 +0.00(+0.00%)
Aug 10, 2018 32.42 32.42 32.38 32.38 1,828 -0.42(-1.29%)
Aug 09, 2018 32.44 32.80 32.44 32.80 1,551 +0.21(+0.65%)
Aug 08, 2018 32.71 32.71 32.59 32.59 4,279 +0.07(+0.23%)
Aug 07, 2018 32.52 32.52 32.52 32.52 180 -0.01(-0.02%)
Aug 06, 2018 32.53 32.53 32.53 32.53 387 -0.01(-0.03%)
Aug 03, 2018 32.54 32.54 32.54 32.54 430 +0.41(+1.27%)
Aug 02, 2018 32.11 32.13 32.11 32.13 472 -0.87(-2.65%)
Aug 01, 2018 33.00 33.00 96 +0.00(+0.00%)
Jul 31, 2018 32.90 33.06 32.90 33.00 128,671 +0.38(+1.17%)
Jul 30, 2018 32.62 32.62 32.62 32.62 238 -0.01(-0.03%)
Jul 27, 2018 32.63 32.63 32.63 32.63 107 +0.00(+0.01%)
Jul 26, 2018 32.63 32.63 32.63 25 +0.24(+0.73%)
Jul 25, 2018 32.22 32.39 32.22 32.39 526 +0.39(+1.22%)
Jul 23, 2018 32.00 32.00 32.00 84 -0.59(-1.82%)
Jul 18, 2018 32.59 32.59 32.59 13 +0.39(+1.21%)
Jul 13, 2018 32.20 32.20 32.20 4 -0.01(-0.03%)
Jul 12, 2018 32.22 32.22 32.21 32.21 537 +0.15(+0.46%)
Jul 11, 2018 32.06 32.06 32.06 32.06 1,877 -0.54(-1.67%)
Jul 10, 2018 32.59 32.63 32.59 32.61 1,822 +0.53(+1.64%)
Jul 06, 2018 32.08 32.08 32.08 33 +0.17(+0.53%)
Jul 05, 2018 31.80 31.91 31.80 31.91 540 +0.16(+0.50%)
Jul 02, 2018 31.76 31.76 31.76 0 -0.11(-0.34%)
Jun 27, 2018 31.86 31.86 31.86 9 +0.26(+0.83%)
Jun 25, 2018 31.60 31.60 31.60 10 -0.61(-1.90%)
Jun 22, 2018 32.19 32.21 32.19 32.21 218 +0.11(+0.34%)
Jun 20, 2018 32.11 32.11 32.11 0 -0.04(-0.11%)
Jun 19, 2018 32.14 32.14 32.14 32.14 1,531 -0.58(-1.77%)
Jun 18, 2018 32.63 32.72 32.63 32.72 525 -0.47(-1.42%)
Jun 14, 2018 33.19 33.19 33.19 0 -0.02(-0.06%)
Jun 13, 2018 33.10 33.44 33.10 33.21 571 -0.26(-0.77%)
Jun 11, 2018 33.47 33.47 33.47 24 +0.43(+1.31%)
Jun 06, 2018 33.04 33.04 33.04 2 +0.09(+0.28%)
Jun 05, 2018 32.95 32.96 32.86 32.94 624 +0.23(+0.71%)
Jun 01, 2018 32.71 32.71 32.71 226 +0.31(+0.96%)
May 30, 2018 32.40 32.40 32.40 1 +0.23(+0.72%)
May 29, 2018 32.54 32.54 32.17 32.17 6,424 -0.37(-1.12%)
May 25, 2018 32.53 32.53 32.53 0 -0.27(-0.83%)
May 24, 2018 32.83 32.83 32.80 32.80 1,213 -0.05(-0.15%)
May 23, 2018 32.69 32.85 32.69 32.85 2,538 -0.30(-0.91%)
May 21, 2018 33.16 33.16 33.16 41 +0.09(+0.28%)
May 18, 2018 33.14 33.15 33.06 33.06 2,270 +0.02(+0.06%)
May 17, 2018 32.69 33.11 32.69 33.04 2,865 +0.17(+0.53%)
May 16, 2018 32.90 32.92 32.82 32.87 5,084 +0.48(+1.48%)
May 15, 2018 32.22 32.39 32.22 32.39 547 -0.07(-0.20%)
May 14, 2018 32.45 32.45 32.45 32.45 268 +0.04(+0.12%)
May 10, 2018 32.42 32.42 32.42 0 +0.24(+0.75%)
May 09, 2018 32.18 32.18 32.18 32.18 146 +0.43(+1.35%)
May 08, 2018 31.75 31.75 31.75 31.75 974 +0.42(+1.35%)
May 03, 2018 31.33 31.33 31.33 0 -0.14(-0.44%)
May 02, 2018 31.46 31.46 31.46 31.46 421 +0.27(+0.86%)
May 01, 2018 31.20 31.20 31.20 31.20 350 -0.29(-0.91%)
Apr 30, 2018 31.57 31.57 31.47 31.48 1,799 -0.47(-1.48%)
Apr 27, 2018 31.84 31.98 31.84 31.95 9,653 -0.40(-1.23%)
Apr 26, 2018 32.02 32.35 32.02 32.35 35,572 +0.36(+1.13%)
Apr 25, 2018 31.99 31.99 31.99 31.99 663 -1.10(-3.32%)
Apr 19, 2018 33.09 33.09 33.09 99 -0.18(-0.56%)
Apr 18, 2018 33.28 33.28 33.28 33.28 355 +1.11(+3.45%)
Apr 13, 2018 32.17 32.17 32.17 65 +0.06(+0.17%)
Apr 12, 2018 32.11 32.11 32.11 32.11 336 -0.07(-0.23%)
Apr 10, 2018 32.19 32.19 32.19 60 +0.76(+2.42%)
Apr 06, 2018 31.43 31.43 31.43 15 +0.11(+0.35%)
Apr 04, 2018 31.32 31.32 31.32 17 +0.33(+1.07%)
Apr 03, 2018 30.98 30.98 30.98 30.98 381 +0.27(+0.89%)
Apr 02, 2018 31.46 31.46 30.62 30.71 2,443 -0.47(-1.50%)
Mar 29, 2018 31.18 31.18 31.18 0 -0.41(-1.28%)
Mar 27, 2018 31.58 31.58 31.58 1 +0.29(+0.94%)
Mar 26, 2018 31.29 31.29 31.29 31.29 1,137 +0.01(+0.05%)
Mar 23, 2018 31.35 31.37 31.27 31.27 1,395 -0.25(-0.79%)
Mar 22, 2018 31.99 31.99 31.52 31.52 14,053 -1.19(-3.64%)
Mar 21, 2018 32.41 32.71 32.41 32.71 506 +0.45(+1.38%)
Mar 20, 2018 32.16 32.27 32.16 32.27 714 +0.15(+0.46%)
Mar 19, 2018 32.12 32.12 32.12 32.12 243 -0.41(-1.25%)
Mar 16, 2018 32.53 32.53 32.53 32.53 130 -0.90(-2.68%)
Mar 13, 2018 33.42 33.42 33.42 91 -0.16(-0.47%)
Mar 12, 2018 33.54 33.58 33.54 33.58 424 +0.07(+0.22%)
Mar 09, 2018 33.51 33.51 33.51 33.51 451 +0.43(+1.29%)
Mar 08, 2018 33.63 33.63 33.02 33.08 603 -0.14(-0.42%)
Mar 07, 2018 33.22 33.22 407 -0.12(-0.36%)
Mar 06, 2018 33.23 33.34 33.19 33.34 781 +0.32(+0.97%)
Mar 05, 2018 32.93 33.02 32.93 33.02 1,460 +0.78(+2.41%)
Mar 02, 2018 32.23 32.24 32.23 32.24 818 -0.65(-1.97%)
Mar 01, 2018 32.86 32.89 32.86 32.89 657 +0.17(+0.51%)
Feb 28, 2018 32.74 32.74 32.71 32.72 1,545 -0.87(-2.59%)
Feb 27, 2018 33.59 33.59 33.59 33.59 22,345 +0.10(+0.29%)
Feb 26, 2018 33.43 33.49 33.43 33.49 613 +0.05(+0.14%)
Feb 23, 2018 33.45 33.45 33.45 33.45 219 +0.28(+0.85%)
Feb 22, 2018 33.47 33.47 33.15 33.17 510 +0.18(+0.55%)
Feb 21, 2018 32.79 33.37 32.79 32.98 3,604 -0.12(-0.38%)
Feb 20, 2018 33.11 33.11 33.11 33.11 127 -0.18(-0.54%)
Feb 16, 2018 33.29 33.29 33.29 0 +0.24(+0.73%)
Feb 15, 2018 32.92 33.05 32.92 33.05 960 +0.88(+2.74%)
Feb 12, 2018 32.17 32.17 32.17 292 +0.92(+2.93%)
Feb 09, 2018 31.00 31.25 31.00 31.25 754 -0.20(-0.62%)
Feb 08, 2018 31.87 31.87 31.45 31.45 1,291 -1.05(-3.24%)
Feb 07, 2018 32.20 32.44 32.50 2,301 +0.30(+0.92%)
Feb 06, 2018 30.85 32.35 30.85 32.20 23,475 -0.10(-0.31%)
Feb 05, 2018 33.16 33.25 32.30 32.30 6,986 -1.12(-3.34%)
Feb 02, 2018 33.54 33.54 33.42 33.42 2,216 -0.66(-1.94%)
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.