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

JH Healthcare Multifactor ETF (NY: JHMH )

45.42 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 (%)
Oct 24, 2022 45.42 0 +0.69(+1.54%)
Oct 21, 2022 43.80 44.74 43.54 44.73 12,171 +0.85(+1.93%)
Oct 20, 2022 44.01 44.47 43.79 43.88 25,126 -0.30(-0.67%)
Oct 19, 2022 44.35 44.35 43.90 44.18 5,024 -0.74(-1.65%)
Oct 18, 2022 45.04 45.40 44.81 44.92 9,708 +0.16(+0.36%)
Oct 17, 2022 44.63 44.83 44.63 44.76 3,579 +0.90(+2.05%)
Oct 14, 2022 44.55 44.55 43.77 43.86 6,804 -0.48(-1.08%)
Oct 13, 2022 42.73 44.49 42.73 44.34 9,230 +1.05(+2.43%)
Oct 12, 2022 43.76 43.77 43.29 43.29 14,929 -0.30(-0.70%)
Oct 11, 2022 43.29 44.01 43.29 43.59 22,621 +0.20(+0.47%)
Oct 10, 2022 43.87 43.87 43.20 43.39 80,413 -0.29(-0.66%)
Oct 07, 2022 44.37 44.38 43.47 43.68 59,529 -1.09(-2.44%)
Oct 06, 2022 45.04 45.04 44.62 44.77 8,946 -0.44(-0.98%)
Oct 05, 2022 44.95 45.48 44.70 45.21 11,955 +0.13(+0.29%)
Oct 04, 2022 44.49 45.11 44.49 45.08 13,235 +1.01(+2.29%)
Oct 03, 2022 43.45 44.32 43.41 44.07 14,361 +0.92(+2.13%)
Sep 30, 2022 43.73 44.18 43.14 43.15 63,361 -0.65(-1.48%)
Sep 29, 2022 43.81 43.88 43.44 43.80 49,428 -0.19(-0.43%)
Sep 28, 2022 43.71 44.32 43.71 43.99 144,372 +1.06(+2.47%)
Sep 27, 2022 43.32 43.48 42.85 42.93 62,847 -0.18(-0.42%)
Sep 26, 2022 43.28 43.36 42.90 43.11 17,529 -0.33(-0.77%)
Sep 23, 2022 43.45 43.50 42.86 43.44 122,454 -0.32(-0.72%)
Sep 22, 2022 43.80 43.88 43.76 43.76 1,373 -0.12(-0.27%)
Sep 21, 2022 44.00 44.01 43.88 43.88 887 -0.62(-1.40%)
Sep 20, 2022 44.74 44.74 44.25 44.50 13,752 -0.66(-1.46%)
Sep 19, 2022 44.85 45.16 44.85 45.16 582 -0.28(-0.62%)
Sep 16, 2022 45.34 45.44 45.11 45.44 4,161 -0.23(-0.51%)
Sep 15, 2022 45.84 45.84 45.67 45.67 1,110 +0.20(+0.45%)
Sep 14, 2022 45.66 45.72 45.47 45.47 1,015 -0.04(-0.09%)
Sep 13, 2022 45.51 45.51 45.51 45.51 170 -1.67(-3.55%)
Sep 12, 2022 47.40 47.40 47.17 47.18 1,275 +0.27(+0.57%)
Sep 09, 2022 46.82 46.97 46.79 46.92 1,356 +0.50(+1.07%)
Sep 08, 2022 45.57 46.42 45.57 46.42 2,437 +0.84(+1.83%)
Sep 07, 2022 44.60 45.59 44.60 45.59 809 +0.92(+2.07%)
Sep 06, 2022 44.76 44.76 44.66 44.66 1,227 -0.04(-0.08%)
Sep 02, 2022 45.62 45.62 44.70 44.70 508 -0.61(-1.35%)
Sep 01, 2022 44.67 45.32 44.67 45.31 3,078 +0.52(+1.15%)
Aug 31, 2022 45.35 45.39 44.80 44.80 1,820 -0.20(-0.46%)
Aug 30, 2022 45.00 45.10 45.00 45.00 1,617 -0.24(-0.53%)
Aug 29, 2022 45.16 45.45 45.16 45.24 1,972 -0.37(-0.81%)
Aug 26, 2022 46.97 46.97 45.61 45.61 3,567 -1.39(-2.97%)
Aug 25, 2022 46.62 47.01 46.57 47.00 3,810 +0.48(+1.04%)
Aug 24, 2022 46.55 46.67 46.49 46.52 7,807 +0.06(+0.12%)
Aug 23, 2022 46.57 46.62 46.33 46.46 4,127 -0.48(-1.02%)
Aug 22, 2022 47.00 47.00 46.89 46.94 2,613 -0.71(-1.49%)
Aug 19, 2022 47.65 47.65 47.65 47.65 127 +0.01(+0.03%)
Aug 18, 2022 47.61 47.64 47.54 47.64 1,450 -0.25(-0.52%)
Aug 17, 2022 48.01 48.16 47.88 47.89 1,335 -0.39(-0.82%)
Aug 16, 2022 48.35 48.35 48.25 48.29 580 -0.27(-0.57%)
Aug 15, 2022 48.23 48.56 48.23 48.56 17,880 +0.33(+0.69%)
Aug 12, 2022 47.95 48.23 47.95 48.23 599 +0.56(+1.18%)
Aug 11, 2022 48.05 48.09 47.66 47.66 9,092 -0.29(-0.61%)
Aug 10, 2022 47.80 48.05 47.74 47.95 3,053 +0.68(+1.44%)
Aug 09, 2022 47.60 47.67 47.24 47.27 2,016 -0.37(-0.77%)
Aug 08, 2022 47.57 47.96 47.44 47.64 4,566 +0.15(+0.32%)
Aug 05, 2022 47.35 47.49 47.35 47.49 1,863 +0.09(+0.19%)
Aug 04, 2022 47.50 47.59 47.37 47.40 3,187 -0.14(-0.29%)
Aug 03, 2022 47.61 47.66 47.54 47.54 3,709 +0.41(+0.88%)
Aug 02, 2022 47.48 47.68 47.13 47.13 22,886 -0.10(-0.22%)
Aug 01, 2022 47.38 47.56 47.23 47.23 2,366 -0.30(-0.64%)
Jul 29, 2022 47.36 47.63 47.30 47.53 3,176 -0.07(-0.16%)
Jul 28, 2022 46.85 47.90 46.85 47.61 3,633 +0.18(+0.37%)
Jul 27, 2022 46.92 47.43 46.92 47.43 1,697 +0.44(+0.95%)
Jul 26, 2022 46.99 46.99 46.99 46.99 320 +0.21(+0.44%)
Jul 25, 2022 46.80 46.80 46.78 46.78 325 +0.15(+0.32%)
Jul 22, 2022 46.79 46.79 46.50 46.63 1,503 -0.25(-0.53%)
Jul 21, 2022 46.65 46.88 46.57 46.88 2,000 +0.78(+1.70%)
Jul 20, 2022 46.40 46.40 46.10 46.10 832 -0.38(-0.82%)
Jul 19, 2022 46.28 46.48 46.28 46.48 2,058 +0.99(+2.17%)
Jul 18, 2022 46.22 46.22 45.49 45.49 534 -0.91(-1.97%)
Jul 15, 2022 46.06 46.42 46.06 46.40 1,151 +0.93(+2.05%)
Jul 14, 2022 45.24 45.47 44.88 45.47 1,435 -0.22(-0.49%)
Jul 13, 2022 45.45 45.89 45.45 45.69 4,122 -0.33(-0.72%)
Jul 12, 2022 46.45 46.45 46.02 46.02 1,266 -0.64(-1.36%)
Jul 11, 2022 46.66 46.66 46.66 46.66 321 -0.29(-0.62%)
Jul 08, 2022 47.22 47.22 46.93 46.95 1,137 +0.16(+0.34%)
Jul 07, 2022 46.52 46.80 46.52 46.79 1,579 +0.45(+0.97%)
Jul 06, 2022 46.21 46.51 46.21 46.34 1,133 +0.24(+0.52%)
Jul 05, 2022 45.47 46.11 45.47 46.10 1,369 -0.20(-0.43%)
Jul 01, 2022 45.57 46.30 45.49 46.30 2,778 +0.79(+1.75%)
Jun 30, 2022 45.60 45.87 45.39 45.51 1,464 -0.32(-0.71%)
Jun 29, 2022 45.63 45.83 45.63 45.83 1,891 +0.31(+0.67%)
Jun 28, 2022 46.73 46.73 45.52 45.52 1,612 -0.92(-1.97%)
Jun 27, 2022 46.54 46.54 46.37 46.44 2,867 +0.25(+0.55%)
Jun 24, 2022 45.88 46.19 45.88 46.19 853 +0.79(+1.73%)
Jun 23, 2022 45.40 45.41 45.40 45.40 596 +1.12(+2.52%)
Jun 22, 2022 44.38 44.54 44.27 44.28 4,365 +0.50(+1.14%)
Jun 21, 2022 43.98 43.98 43.78 43.78 1,538 +0.91(+2.13%)
Jun 17, 2022 42.91 43.15 42.87 42.87 6,428 +0.31(+0.74%)
Jun 16, 2022 42.67 42.67 42.39 42.56 2,359 -0.73(-1.68%)
Jun 15, 2022 43.35 43.36 43.23 43.29 6,266 +0.47(+1.09%)
Jun 14, 2022 42.93 43.08 42.81 42.82 4,975 -0.41(-0.95%)
Jun 13, 2022 43.48 43.63 43.23 43.23 6,758 -1.59(-3.54%)
Jun 10, 2022 44.81 44.94 44.78 44.81 2,763 -0.74(-1.63%)
Jun 09, 2022 46.26 46.40 45.55 45.55 2,600 -1.03(-2.21%)
Jun 08, 2022 46.59 46.60 46.54 46.59 3,692 -0.38(-0.80%)
Jun 07, 2022 46.62 46.97 46.59 46.96 6,511 +0.62(+1.33%)
Jun 06, 2022 46.49 46.49 46.32 46.35 2,308 -0.06(-0.12%)
Jun 03, 2022 46.49 46.64 46.40 46.40 14,537 -0.52(-1.10%)
Jun 02, 2022 46.54 46.92 46.53 46.92 450 +0.51(+1.10%)
Jun 01, 2022 46.16 46.41 46.16 46.41 389 -0.66(-1.41%)
May 31, 2022 47.07 47.07 47.06 47.07 494 -0.72(-1.51%)
May 27, 2022 47.40 47.80 47.40 47.80 2,405 +0.83(+1.78%)
May 26, 2022 46.96 47.00 46.96 46.96 1,615 +0.37(+0.79%)
May 25, 2022 46.50 46.63 46.42 46.59 3,189 +0.01(+0.02%)
May 24, 2022 46.48 46.59 46.19 46.59 2,737 +0.06(+0.12%)
May 23, 2022 46.60 46.72 46.53 46.53 6,347 +0.33(+0.71%)
May 20, 2022 45.56 46.20 45.40 46.20 3,918 +0.50(+1.09%)
May 19, 2022 45.74 45.79 45.70 45.70 2,076 +0.22(+0.48%)
May 18, 2022 45.72 45.72 45.48 45.48 496 -1.21(-2.60%)
May 17, 2022 46.24 46.81 46.24 46.69 10,770 +0.69(+1.49%)
May 16, 2022 46.24 46.24 46.01 46.01 274 +0.27(+0.59%)
May 13, 2022 45.90 45.90 45.73 45.73 642 +0.73(+1.63%)
May 12, 2022 44.70 45.00 44.52 45.00 7,565 +0.40(+0.89%)
May 11, 2022 45.07 45.22 44.60 44.60 470 -0.45(-1.01%)
May 10, 2022 44.69 45.13 44.59 45.06 18,242 +0.26(+0.57%)
May 09, 2022 45.38 45.38 44.80 44.80 22,728 -1.45(-3.13%)
May 06, 2022 45.90 46.25 45.90 46.25 3,396 -0.23(-0.49%)
May 05, 2022 46.49 46.49 46.27 46.47 639 -1.13(-2.37%)
May 04, 2022 46.46 47.60 46.46 47.60 869 +1.09(+2.34%)
May 03, 2022 46.39 46.65 46.39 46.51 2,600 +0.24(+0.51%)
May 02, 2022 46.29 46.29 45.97 46.28 1,079 -0.14(-0.31%)
Apr 29, 2022 47.46 47.49 46.42 46.42 2,235 -1.05(-2.22%)
Apr 28, 2022 46.83 47.67 46.83 47.47 2,935 +0.39(+0.83%)
Apr 27, 2022 47.15 47.15 47.08 47.08 813 -0.13(-0.27%)
Apr 26, 2022 47.53 47.53 47.21 47.21 150 -1.03(-2.13%)
Apr 25, 2022 47.54 48.32 47.54 48.24 2,239 +0.34(+0.71%)
Apr 22, 2022 49.44 49.44 47.90 47.90 8,674 -1.86(-3.75%)
Apr 21, 2022 50.67 50.67 49.76 49.76 4,491 -0.64(-1.27%)
Apr 20, 2022 50.32 50.53 50.32 50.41 1,605 +0.59(+1.19%)
Apr 19, 2022 49.07 49.85 49.07 49.81 4,076 +0.54(+1.09%)
Apr 18, 2022 49.43 49.43 49.28 49.28 870 -0.62(-1.24%)
Apr 14, 2022 50.14 50.29 49.89 49.89 2,163 -0.25(-0.51%)
Apr 13, 2022 49.85 50.21 49.81 50.15 9,239 +0.41(+0.81%)
Apr 12, 2022 50.31 50.31 49.62 49.74 1,764 -0.41(-0.82%)
Apr 11, 2022 51.13 51.13 50.16 50.16 3,363 -1.00(-1.96%)
Apr 08, 2022 51.36 51.49 51.16 51.16 1,185 +0.18(+0.35%)
Apr 07, 2022 50.98 50.98 50.98 50.98 157 +0.93(+1.87%)
Apr 06, 2022 49.26 50.05 49.26 50.05 3,747 +0.59(+1.19%)
Apr 05, 2022 49.85 49.85 49.46 49.46 2,579 -0.08(-0.16%)
Apr 04, 2022 49.53 49.58 49.49 49.54 2,960 -0.26(-0.52%)
Apr 01, 2022 49.67 49.79 49.67 49.79 1,117 +0.41(+0.84%)
Mar 31, 2022 49.51 49.51 49.38 49.38 711 -0.41(-0.83%)
Mar 30, 2022 49.90 49.90 49.68 49.79 1,704 -0.12(-0.23%)
Mar 29, 2022 49.89 49.92 49.55 49.91 12,515 +0.43(+0.86%)
Mar 28, 2022 49.36 49.48 49.10 49.48 1,556 +0.35(+0.72%)
Mar 25, 2022 48.88 49.13 48.80 49.13 2,054 +0.05(+0.11%)
Mar 24, 2022 48.83 49.08 48.81 49.08 1,306 +0.62(+1.27%)
Mar 23, 2022 48.86 48.90 48.46 48.46 2,519 -1.20(-2.41%)
Mar 22, 2022 49.30 49.73 49.30 49.65 3,167 +0.33(+0.67%)
Mar 21, 2022 49.43 49.43 49.13 49.32 1,807 -0.10(-0.21%)
Mar 18, 2022 49.20 49.43 49.10 49.43 1,881 +0.47(+0.97%)
Mar 17, 2022 48.91 48.95 48.81 48.95 565 +0.75(+1.57%)
Mar 16, 2022 48.02 48.20 47.75 48.20 7,560 +0.73(+1.53%)
Mar 15, 2022 46.96 47.58 46.96 47.47 386 +0.90(+1.94%)
Mar 14, 2022 46.64 46.64 46.47 46.57 2,522 +0.05(+0.10%)
Mar 11, 2022 46.81 46.81 46.52 46.52 906 -0.56(-1.18%)
Mar 10, 2022 46.75 47.07 46.75 47.07 10,826 +0.01(+0.02%)
Mar 09, 2022 46.76 47.06 46.76 47.06 880 +0.86(+1.86%)
Mar 08, 2022 46.42 46.96 46.20 46.20 16,523 -0.77(-1.64%)
Mar 07, 2022 47.34 47.34 46.91 46.97 2,436 -0.89(-1.85%)
Mar 04, 2022 47.52 47.86 47.52 47.86 1,165 +0.11(+0.22%)
Mar 03, 2022 47.74 48.02 47.47 47.75 2,693 +0.07(+0.15%)
Mar 02, 2022 47.80 47.85 47.68 47.68 322 +0.58(+1.24%)
Mar 01, 2022 47.24 47.36 46.80 47.10 17,521 -0.24(-0.50%)
Feb 28, 2022 47.08 47.33 46.90 47.33 3,559 -0.31(-0.65%)
Feb 25, 2022 46.43 47.70 47.28 47.65 7,230 +1.31(+2.82%)
Feb 24, 2022 44.92 46.34 44.92 46.34 3,855 +0.35(+0.76%)
Feb 23, 2022 46.62 46.62 45.93 45.99 2,858 -0.29(-0.63%)
Feb 22, 2022 46.56 46.65 46.12 46.28 7,896 -0.13(-0.29%)
Feb 18, 2022 46.42 0 -0.36(-0.76%)
Feb 17, 2022 46.77 46.77 46.77 46.77 92 -0.89(-1.86%)
Feb 16, 2022 47.24 47.66 47.21 47.66 3,590 +0.07(+0.14%)
Feb 15, 2022 47.53 47.64 47.41 47.59 7,216 +0.48(+1.02%)
Feb 14, 2022 47.31 47.31 46.83 47.11 8,527 -0.43(-0.90%)
Feb 11, 2022 47.97 47.97 47.54 47.54 498 -0.63(-1.31%)
Feb 10, 2022 48.23 48.64 48.14 48.17 2,045 -0.64(-1.31%)
Feb 09, 2022 48.84 48.93 48.80 48.81 1,100 +0.50(+1.03%)
Feb 08, 2022 47.84 48.31 47.84 48.31 2,782 +0.43(+0.90%)
Feb 07, 2022 47.89 48.15 47.76 47.88 5,430 -0.05(-0.10%)
Feb 04, 2022 47.68 48.09 47.67 47.93 5,712 -0.07(-0.15%)
Feb 03, 2022 48.09 48.11 47.98 48.00 4,097 -0.24(-0.50%)
Feb 02, 2022 47.77 48.33 47.77 48.24 2,478 +0.48(+1.01%)
Feb 01, 2022 47.76 47.76 47.37 47.76 3,254 +0.25(+0.52%)
Jan 31, 2022 46.73 47.51 47.51 2,564 +0.50(+1.06%)
Jan 28, 2022 45.98 47.01 45.71 47.01 3,384 +0.99(+2.14%)
Jan 27, 2022 46.18 46.65 45.95 46.03 3,669 -0.10(-0.22%)
Jan 26, 2022 46.91 46.95 45.87 46.13 3,531 -0.25(-0.54%)
Jan 25, 2022 45.96 46.79 45.94 46.38 36,547 -0.45(-0.96%)
Jan 24, 2022 46.12 46.84 45.42 46.82 9,350 -0.02(-0.05%)
Jan 21, 2022 47.27 47.46 46.76 46.85 52,324 -0.51(-1.07%)
Jan 20, 2022 48.22 48.24 47.35 47.35 2,987 -0.15(-0.32%)
Jan 19, 2022 47.96 47.96 47.50 47.50 2,399 -0.26(-0.54%)
Jan 18, 2022 48.06 48.06 47.76 47.76 8,531 -0.86(-1.77%)
Jan 14, 2022 48.62 0 +0.00(+0.00%)
Jan 13, 2022 48.62 48.62 48.62 48.62 175 -0.84(-1.70%)
Jan 12, 2022 49.63 49.63 49.40 49.46 363 -0.20(-0.40%)
Jan 11, 2022 49.66 49.66 49.66 49.66 163 +0.32(+0.65%)
Jan 10, 2022 48.58 49.35 48.58 49.34 3,777 +0.50(+1.03%)
Jan 07, 2022 49.06 49.06 48.84 48.84 3,253 -0.24(-0.49%)
Jan 06, 2022 49.28 49.75 49.08 49.08 1,132 -0.85(-1.70%)
Jan 05, 2022 50.42 50.58 49.69 49.92 102,374 -0.51(-1.01%)
Jan 04, 2022 50.60 50.60 50.42 50.43 988 -0.76(-1.48%)
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.