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 (%)
Apr 28, 2017 23.16 23.16 23.16 23.16 343 -0.25(-1.09%)
Apr 27, 2017 23.41 23.41 23.41 23.41 902 -0.25(-1.07%)
Apr 26, 2017 23.66 23.67 23.66 23.67 2,948 +0.24(+1.01%)
Apr 25, 2017 23.68 23.68 23.41 23.43 2,017 +0.02(+0.11%)
Apr 24, 2017 23.41 23.41 23.41 23.41 252 +0.34(+1.45%)
Apr 21, 2017 23.26 23.26 23.07 23.07 633 -0.20(-0.84%)
Apr 20, 2017 23.22 23.30 23.22 23.27 1,319 +0.13(+0.56%)
Apr 19, 2017 23.14 23.14 23.14 23.14 302 -0.44(-1.85%)
Apr 18, 2017 23.57 23.57 23.57 23.57 686 -0.21(-0.88%)
Apr 17, 2017 23.78 23.78 23.78 23.78 6,371 -0.59(-2.41%)
Apr 11, 2017 24.37 36 -0.08(-0.35%)
Apr 10, 2017 24.38 24.46 24.38 24.46 672 +0.29(+1.22%)
Apr 06, 2017 24.16 171 +0.28(+1.16%)
Apr 03, 2017 23.89 4 -0.15(-0.63%)
Mar 31, 2017 24.04 24.04 24.04 24.04 151 -0.06(-0.25%)
Mar 30, 2017 24.10 24.10 24.10 24.10 590 +0.04(+0.15%)
Mar 29, 2017 23.98 24.06 23.98 24.06 713 +0.49(+2.06%)
Mar 28, 2017 23.21 23.58 23.21 23.58 2,835 +0.35(+1.53%)
Mar 27, 2017 23.13 23.22 23.13 23.22 835 -0.15(-0.65%)
Mar 24, 2017 23.38 23.38 23.30 23.37 439 -0.11(-0.46%)
Mar 23, 2017 23.48 23.48 23.48 23.48 479 -0.03(-0.14%)
Mar 22, 2017 23.40 23.51 23.40 23.51 1,879 +0.02(+0.09%)
Mar 21, 2017 24.04 24.04 23.49 23.49 1,121 -0.28(-1.17%)
Mar 20, 2017 23.63 23.77 23.63 23.77 2,235 -0.08(-0.35%)
Mar 17, 2017 23.85 23.85 23.85 23.85 181 -0.02(-0.07%)
Mar 16, 2017 23.93 23.93 23.87 23.87 870 +0.03(+0.14%)
Mar 15, 2017 23.58 23.83 23.52 23.83 1,160 +0.37(+1.58%)
Mar 14, 2017 23.28 23.46 23.28 23.46 2,467 -0.26(-1.10%)
Mar 13, 2017 23.83 23.83 23.68 23.73 2,042 +0.09(+0.39%)
Mar 10, 2017 23.87 23.87 23.57 23.63 5,056 +0.11(+0.46%)
Mar 09, 2017 23.50 23.53 23.34 23.53 10,935 -0.20(-0.83%)
Mar 08, 2017 24.15 24.15 23.72 23.72 4,362 -0.46(-1.89%)
Mar 07, 2017 24.33 24.33 24.18 24.18 605 -0.15(-0.62%)
Mar 06, 2017 24.34 24.34 24.33 24.33 428 -0.04(-0.15%)
Mar 03, 2017 24.45 24.57 24.36 24.36 4,694 -0.21(-0.84%)
Mar 02, 2017 24.59 24.59 24.55 24.57 1,600 -0.20(-0.79%)
Mar 01, 2017 24.61 24.80 24.61 24.77 2,525 +0.47(+1.95%)
Feb 28, 2017 24.29 24.29 24.29 24.29 4,888 +0.01(+0.03%)
Feb 27, 2017 24.29 24.29 24.29 24.29 130 +0.02(+0.10%)
Feb 24, 2017 24.43 24.43 24.26 24.26 565 -0.24(-1.00%)
Feb 23, 2017 24.52 24.52 24.51 24.51 3,353 +0.24(+0.97%)
Feb 22, 2017 24.82 24.82 24.27 24.27 1,243 -0.26(-1.06%)
Feb 17, 2017 24.53 70 -0.12(-0.48%)
Feb 16, 2017 24.65 24.65 24.65 24.65 298 -0.31(-1.22%)
Feb 15, 2017 24.96 24.96 24.96 24.96 426 -0.09(-0.37%)
Feb 14, 2017 24.78 25.05 24.78 25.05 347 +0.21(+0.83%)
Feb 13, 2017 24.93 24.93 24.84 24.84 2,071 -0.13(-0.54%)
Feb 10, 2017 24.98 24.98 24.97 24.98 890 +0.58(+2.40%)
Feb 08, 2017 24.39 59 +0.01(+0.05%)
Feb 07, 2017 24.68 24.68 24.38 24.38 1,328 -0.34(-1.36%)
Feb 06, 2017 24.90 24.90 24.72 24.72 746 -0.28(-1.11%)
Feb 03, 2017 25.00 25.00 25.00 25.00 254 +0.22(+0.88%)
Feb 02, 2017 24.59 24.78 24.59 24.78 3,451 +0.23(+0.94%)
Feb 01, 2017 24.69 24.69 24.54 24.55 4,745 -0.18(-0.73%)
Jan 31, 2017 24.59 24.73 24.57 24.73 7,231 +0.05(+0.20%)
Jan 30, 2017 24.68 24.68 24.68 24.68 252 -0.55(-2.17%)
Jan 27, 2017 25.32 25.32 25.22 25.22 2,097 -0.33(-1.28%)
Jan 26, 2017 25.69 25.69 25.55 25.55 2,639 -0.05(-0.20%)
Jan 25, 2017 25.76 25.76 25.54 25.60 6,773 +0.09(+0.35%)
Jan 24, 2017 25.51 25.51 25.51 25.51 1,587 +0.23(+0.91%)
Jan 20, 2017 25.28 13 +0.01(+0.03%)
Jan 18, 2017 25.27 36 -0.17(-0.66%)
Jan 17, 2017 25.29 25.44 25.29 25.44 3,099 +0.17(+0.67%)
Jan 13, 2017 25.27 25.27 25.27 0 -0.24(-0.92%)
Jan 11, 2017 25.51 126 +0.28(+1.10%)
Jan 10, 2017 25.56 25.56 25.23 25.23 381 -0.21(-0.83%)
Jan 09, 2017 25.53 25.53 25.44 25.44 429 -0.42(-1.62%)
Jan 06, 2017 25.86 25.86 25.86 25.86 299 +0.05(+0.19%)
Jan 05, 2017 25.97 25.97 25.81 25.81 755 -0.11(-0.42%)
Jan 04, 2017 25.84 25.94 25.83 25.92 1,586 +0.13(+0.51%)
Jan 03, 2017 25.77 25.79 25.77 25.79 3,542 +0.24(+0.96%)
Dec 30, 2016 25.55 25.55 25.55 0 -0.05(-0.18%)
Dec 29, 2016 25.59 25.59 25.59 25.59 433 -0.24(-0.95%)
Dec 28, 2016 25.84 25.84 25.84 25.84 697 -0.15(-0.56%)
Dec 27, 2016 25.98 25.98 25.98 25.98 596 +0.04(+0.14%)
Dec 23, 2016 25.95 25.95 25.95 0 +0.04(+0.14%)
Dec 22, 2016 25.91 25.91 25.91 25.91 1,183 -0.03(-0.13%)
Dec 20, 2016 25.94 111 +0.09(+0.36%)
Dec 19, 2016 25.94 25.94 25.85 25.85 1,257 -0.05(-0.17%)
Dec 16, 2016 26.30 26.30 25.86 25.90 1,919 +0.12(+0.46%)
Dec 15, 2016 25.52 25.83 25.52 25.78 1,362 -0.49(-1.86%)
Dec 14, 2016 26.25 26.27 26.18 26.27 998 -0.14(-0.54%)
Dec 13, 2016 26.40 26.41 26.19 26.41 1,761 +0.37(+1.44%)
Dec 12, 2016 26.05 26.05 26.04 26.04 3,700 -0.11(-0.41%)
Dec 08, 2016 26.14 78 +0.42(+1.64%)
Dec 07, 2016 25.76 25.76 25.72 25.72 494 -0.04(-0.17%)
Dec 06, 2016 25.54 25.77 25.54 25.77 2,218 +0.28(+1.08%)
Dec 02, 2016 25.49 2 +0.00(+0.00%)
Dec 01, 2016 25.76 25.76 25.49 25.49 921 +0.18(+0.69%)
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%)
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.