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

JH Multifactor Small Cap ETF (NY: JHSC )

37.67 +0.45 (+1.22%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 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 (%)
May 31, 2018 25.25 25.25 25.11 25.11 2,210 -0.25(-1.00%)
May 30, 2018 25.25 25.39 25.24 25.36 3,427 +0.36(+1.42%)
May 29, 2018 25.05 25.05 24.90 25.00 12,087 -0.04(-0.16%)
May 25, 2018 25.04 25.04 25.04 0 -0.05(-0.21%)
May 24, 2018 24.98 25.11 24.94 25.10 3,095 +0.08(+0.34%)
May 23, 2018 25.00 25.06 25.00 25.01 13,231 -0.07(-0.30%)
May 22, 2018 25.19 25.28 25.08 25.09 8,376 -0.13(-0.53%)
May 21, 2018 25.29 25.29 25.19 25.22 8,965 +0.19(+0.76%)
May 18, 2018 25.04 25.04 25.03 25.03 5,571 +0.00(+0.00%)
May 17, 2018 25.10 25.10 24.97 25.03 8,444 +0.10(+0.41%)
May 16, 2018 24.95 25.00 24.93 24.93 5,413 +0.18(+0.72%)
May 15, 2018 24.56 24.76 24.56 24.75 8,152 -0.09(-0.38%)
May 14, 2018 24.99 24.99 24.80 24.85 4,726 -0.05(-0.19%)
May 11, 2018 24.91 24.99 24.83 24.89 8,549 +0.02(+0.08%)
May 10, 2018 25.13 25.13 24.73 24.87 12,120 +0.13(+0.53%)
May 09, 2018 24.69 24.80 24.61 24.74 18,120 +0.14(+0.57%)
May 08, 2018 25.03 25.03 24.44 24.60 32,364 +0.07(+0.27%)
May 07, 2018 24.47 24.61 24.42 24.54 36,524 +0.20(+0.81%)
May 04, 2018 24.11 24.42 24.05 24.34 6,457 +0.26(+1.09%)
May 03, 2018 23.94 24.14 23.85 24.08 20,849 -0.08(-0.35%)
May 02, 2018 24.20 24.33 24.14 24.16 41,902 -0.04(-0.15%)
May 01, 2018 24.59 24.59 23.86 24.20 8,057 +0.10(+0.43%)
Apr 30, 2018 24.33 24.33 24.10 24.10 119,118 -0.21(-0.85%)
Apr 27, 2018 24.35 24.35 24.24 24.30 2,797 +0.02(+0.08%)
Apr 26, 2018 24.27 24.34 24.27 24.28 2,702 +0.09(+0.39%)
Apr 25, 2018 24.47 24.47 24.05 24.19 16,671 +0.09(+0.39%)
Apr 24, 2018 24.48 24.48 24.05 24.10 5,011 -0.16(-0.66%)
Apr 23, 2018 24.23 24.42 24.23 24.26 14,603 -0.01(-0.04%)
Apr 20, 2018 24.36 24.37 24.27 24.27 2,290 -0.17(-0.68%)
Apr 19, 2018 24.62 24.62 24.37 24.43 3,029 -0.15(-0.62%)
Apr 18, 2018 25.00 25.00 24.57 24.58 14,517 +0.08(+0.33%)
Apr 17, 2018 24.48 24.55 24.47 24.50 3,224 +0.17(+0.70%)
Apr 16, 2018 24.22 24.36 24.20 24.33 8,960 +0.26(+1.09%)
Apr 13, 2018 24.25 24.27 24.07 24.07 8,579 -0.13(-0.53%)
Apr 12, 2018 24.18 24.24 24.14 24.20 2,643 +0.13(+0.54%)
Apr 11, 2018 24.01 24.11 23.92 24.07 7,052 -0.05(-0.22%)
Apr 10, 2018 23.99 24.13 23.99 24.12 7,346 +0.37(+1.55%)
Apr 09, 2018 23.77 23.98 23.31 23.75 7,410 +0.00(+0.01%)
Apr 06, 2018 24.80 24.80 23.55 23.75 12,332 -0.42(-1.74%)
Apr 05, 2018 24.27 24.27 24.02 24.17 28,360 +0.21(+0.86%)
Apr 04, 2018 23.57 23.97 23.57 23.97 6,569 +0.24(+1.03%)
Apr 03, 2018 23.53 23.78 23.51 23.72 9,792 +0.42(+1.81%)
Apr 02, 2018 23.42 23.46 23.26 23.30 10,294 -0.63(-2.64%)
Mar 29, 2018 23.93 23.93 23.93 0 +0.27(+1.13%)
Mar 28, 2018 23.73 23.75 23.57 23.67 5,124 +0.15(+0.64%)
Mar 27, 2018 24.04 24.04 23.52 23.52 3,775 +0.00(+0.00%)
Mar 23, 2018 23.52 23.52 23.52 0 -0.49(-2.03%)
Mar 22, 2018 24.32 24.42 23.99 24.00 33,147 -0.56(-2.28%)
Mar 21, 2018 24.47 24.56 24.47 24.56 930 +0.12(+0.48%)
Mar 20, 2018 24.45 24.45 24.45 24.45 383 +0.09(+0.35%)
Mar 19, 2018 24.28 24.37 24.28 24.36 904 -0.30(-1.20%)
Mar 16, 2018 24.70 24.71 24.66 24.66 3,449 +0.20(+0.80%)
Mar 15, 2018 24.59 24.59 24.46 24.46 3,894 -0.15(-0.61%)
Mar 14, 2018 24.76 24.76 24.58 24.61 138,988 -0.18(-0.71%)
Mar 13, 2018 24.93 24.93 24.79 24.79 788 -0.06(-0.22%)
Mar 09, 2018 24.85 24.85 24.85 0 +0.41(+1.68%)
Mar 08, 2018 24.41 24.50 24.41 24.43 6,494 -0.09(-0.38%)
Mar 07, 2018 24.44 24.53 3,669 +0.15(+0.61%)
Mar 06, 2018 24.26 24.40 24.24 24.38 1,326 +0.26(+1.06%)
Mar 05, 2018 24.11 24.17 24.11 24.12 7,117 +0.27(+1.12%)
Mar 02, 2018 23.54 23.85 23.50 23.85 2,882 +0.18(+0.77%)
Mar 01, 2018 23.90 23.90 23.60 23.67 4,018 -0.23(-0.96%)
Feb 28, 2018 24.16 24.17 23.90 23.90 1,638 -0.25(-1.05%)
Feb 27, 2018 24.25 24.27 24.15 24.15 1,748 -0.27(-1.11%)
Feb 26, 2018 24.32 24.42 24.32 24.42 3,518 +0.26(+1.09%)
Feb 23, 2018 24.16 24.16 24.16 24.16 231 +0.11(+0.46%)
Feb 22, 2018 24.05 24.05 24.05 24.05 136 -0.14(-0.58%)
Feb 21, 2018 24.02 24.37 24.02 24.19 2,139 +0.08(+0.31%)
Feb 20, 2018 24.16 24.22 24.12 24.12 2,557 -0.19(-0.77%)
Feb 16, 2018 24.30 24.30 24.30 0 +0.17(+0.69%)
Feb 15, 2018 24.08 24.13 23.99 24.13 1,242 +0.46(+1.94%)
Feb 14, 2018 23.67 23.67 23.67 23.67 1,163 +0.22(+0.95%)
Feb 13, 2018 23.58 23.58 23.45 15,914 -0.13(-0.56%)
Feb 12, 2018 23.57 23.58 23.57 23.58 8,126 +0.88(+3.87%)
Feb 09, 2018 23.39 23.41 22.70 22.70 56,836 -0.72(-3.09%)
Feb 08, 2018 24.01 24.04 23.43 23.43 2,504 -0.52(-2.17%)
Feb 07, 2018 23.92 23.98 23.79 23.95 3,707 +0.02(+0.08%)
Feb 06, 2018 23.26 23.95 23.02 23.93 6,934 -0.09(-0.36%)
Feb 05, 2018 23.98 24.35 23.83 24.02 3,007 -0.60(-2.44%)
Feb 02, 2018 24.89 24.98 24.60 24.62 5,387 -0.32(-1.30%)
Feb 01, 2018 24.89 24.94 24.89 24.94 1,444 -0.14(-0.55%)
Jan 31, 2018 25.09 25.09 25.03 25.08 3,939 -0.05(-0.19%)
Jan 30, 2018 25.25 25.25 25.07 25.13 1,153 -0.22(-0.85%)
Jan 29, 2018 25.37 25.37 25.34 25.34 1,418 +0.04(+0.15%)
Jan 25, 2018 25.30 25.30 25.30 270 -0.07(-0.29%)
Jan 24, 2018 25.56 25.56 25.25 25.38 2,467 -0.07(-0.26%)
Jan 23, 2018 25.68 25.68 25.38 25.44 11,622 +0.05(+0.18%)
Jan 22, 2018 26.42 26.42 25.23 25.40 4,567 +0.22(+0.89%)
Jan 19, 2018 25.11 25.19 24.98 25.17 22,174 +0.15(+0.60%)
Jan 18, 2018 25.09 25.09 24.98 25.02 3,448 -0.08(-0.34%)
Jan 17, 2018 25.03 25.14 25.03 25.11 3,414 +0.16(+0.64%)
Jan 16, 2018 26.45 26.45 24.93 24.95 6,563 -0.18(-0.71%)
Jan 12, 2018 25.13 25.13 25.13 0 +0.12(+0.46%)
Jan 11, 2018 25.10 25.10 24.86 25.01 9,756 +0.32(+1.31%)
Jan 10, 2018 24.70 24.76 24.64 24.69 11,054 -0.12(-0.46%)
Jan 09, 2018 24.77 24.87 24.74 24.80 10,412 -0.01(-0.03%)
Jan 08, 2018 25.05 25.05 24.73 24.81 9,920 +0.13(+0.52%)
Jan 05, 2018 24.69 24.71 24.65 24.68 2,832 +0.03(+0.13%)
Jan 04, 2018 24.70 24.70 24.65 24.65 483 +0.06(+0.23%)
Jan 03, 2018 24.59 24.59 24.59 24.59 233 +0.17(+0.69%)
Dec 29, 2017 24.42 24.42 24.42 0 -0.07(-0.31%)
Dec 28, 2017 24.45 24.50 24.45 24.50 1,481 +0.09(+0.38%)
Dec 26, 2017 24.41 24.41 24.41 0 -0.01(-0.04%)
Dec 22, 2017 24.39 24.42 24.39 24.42 1,459 -0.04(-0.16%)
Dec 21, 2017 24.47 24.47 24.45 24.45 608 +0.05(+0.20%)
Dec 20, 2017 24.41 24.41 24.41 24.41 135 +0.14(+0.56%)
Dec 19, 2017 24.41 24.41 24.27 24.27 2,331 -0.14(-0.56%)
Dec 18, 2017 24.44 24.44 24.41 24.41 1,443 +0.18(+0.73%)
Dec 15, 2017 24.26 24.26 24.23 24.23 837 +0.39(+1.65%)
Dec 14, 2017 24.01 24.01 23.84 23.84 894 -0.36(-1.49%)
Dec 13, 2017 24.20 24.20 24.20 24.20 614 +0.13(+0.52%)
Dec 11, 2017 24.07 24.07 24.07 4 +0.02(+0.08%)
Dec 08, 2017 24.03 24.09 24.03 24.05 2,394 -0.03(-0.12%)
Dec 07, 2017 24.08 24.13 24.06 24.08 1,738 +0.13(+0.55%)
Dec 06, 2017 24.01 24.01 23.95 23.95 427 -0.13(-0.54%)
Dec 05, 2017 24.16 24.22 24.08 24.08 3,057 -0.36(-1.49%)
Dec 04, 2017 24.53 24.53 24.44 24.44 3,109 +0.29(+1.20%)
Dec 01, 2017 24.28 24.28 24.06 24.15 1,205 -0.16(-0.66%)
Nov 30, 2017 24.56 24.56 24.31 24.31 641 +0.10(+0.43%)
Nov 29, 2017 24.25 24.26 24.21 24.21 1,946 +0.22(+0.90%)
Nov 28, 2017 23.85 24.00 23.84 23.99 2,084 +0.25(+1.06%)
Nov 27, 2017 23.78 23.78 23.74 23.74 1,951 -0.05(-0.20%)
Nov 24, 2017 23.82 23.83 23.76 23.79 2,561 -0.03(-0.12%)
Nov 22, 2017 23.90 23.90 23.82 23.82 1,760 +0.04(+0.16%)
Nov 21, 2017 23.73 23.78 23.72 23.78 2,269 +0.13(+0.54%)
Nov 20, 2017 23.60 23.65 23.60 23.65 2,957 +0.13(+0.55%)
Nov 17, 2017 23.45 23.55 23.45 23.52 3,042 +0.03(+0.13%)
Nov 16, 2017 23.51 23.51 23.47 23.49 1,958 +0.25(+1.09%)
Nov 15, 2017 23.27 23.27 23.24 23.24 856 -0.05(-0.20%)
Nov 14, 2017 23.28 23.31 23.26 23.28 1,086,825 -0.02(-0.08%)
Nov 13, 2017 23.31 23.32 23.29 23.30 2,830 -0.09(-0.37%)
Nov 10, 2017 23.40 23.40 23.39 23.39 3,207 +0.01(+0.04%)
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.