Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 24, 2022
34.55
0
+0.04(+0.11%)
Oct 21, 2022
34.09
34.52
34.05
34.52
1,110
+0.79(+2.34%)
Oct 20, 2022
34.34
34.35
33.67
33.72
14,867
+0.06(+0.19%)
Oct 19, 2022
32.57
33.70
32.57
33.66
13,287
+0.91(+2.77%)
Oct 18, 2022
32.99
33.08
32.51
32.75
5,057
+0.29(+0.89%)
Oct 17, 2022
32.91
32.91
32.46
32.46
1,447
+0.38(+1.18%)
Oct 14, 2022
33.20
33.20
32.08
32.08
3,902
-1.54(-4.58%)
Oct 13, 2022
32.57
33.63
32.33
33.62
3,288
+1.26(+3.88%)
Oct 12, 2022
31.74
32.45
31.50
32.37
1,389
+0.36(+1.13%)
Oct 11, 2022
31.88
32.01
31.75
32.01
2,411
-0.25(-0.78%)
Oct 10, 2022
32.26
32.30
32.22
32.26
9,738
-0.67(-2.04%)
Oct 07, 2022
33.26
33.45
32.77
32.93
5,480
-0.31(-0.95%)
Oct 06, 2022
32.96
33.28
32.96
33.24
2,535
+0.44(+1.34%)
Oct 05, 2022
32.10
32.81
31.95
32.81
12,462
+0.54(+1.68%)
Oct 04, 2022
31.45
32.30
31.45
32.26
4,700
+1.44(+4.69%)
Oct 03, 2022
30.10
31.00
30.10
30.82
106,977
+1.63(+5.59%)
Sep 30, 2022
29.09
29.39
29.09
29.19
1,434
-0.09(-0.31%)
Sep 29, 2022
28.74
29.28
28.73
29.28
3,948
-0.09(-0.31%)
Sep 28, 2022
28.33
29.37
28.33
29.37
10,596
+1.57(+5.65%)
Sep 27, 2022
27.85
27.97
27.60
27.80
6,927
+0.36(+1.29%)
Sep 26, 2022
27.88
28.39
27.44
27.44
11,882
-0.84(-2.96%)
Sep 23, 2022
29.29
29.29
28.14
28.28
9,932
-2.35(-7.66%)
Sep 22, 2022
30.85
31.00
30.63
30.63
2,307
-0.33(-1.05%)
Sep 21, 2022
31.62
31.62
30.95
30.95
9,792
-0.45(-1.43%)
Sep 20, 2022
31.29
31.48
31.17
31.40
6,513
-0.27(-0.85%)
Sep 19, 2022
30.77
31.72
30.77
31.67
3,263
+0.08(+0.25%)
Sep 16, 2022
31.65
31.70
31.38
31.59
3,203
-0.83(-2.55%)
Sep 15, 2022
32.49
32.49
32.39
32.42
1,057
-0.97(-2.91%)
Sep 14, 2022
32.59
33.71
32.59
33.39
7,386
+1.04(+3.20%)
Sep 13, 2022
33.15
33.15
32.36
32.36
2,091
-0.81(-2.45%)
Sep 12, 2022
33.13
33.17
33.13
33.17
558
+0.67(+2.06%)
Sep 09, 2022
32.40
32.60
32.39
32.50
4,119
+0.77(+2.44%)
Sep 08, 2022
31.79
31.80
31.67
31.73
10,199
+0.15(+0.46%)
Sep 07, 2022
31.57
31.66
31.56
31.58
1,011
-0.35(-1.09%)
Sep 06, 2022
32.58
32.58
31.93
31.93
590
-0.50(-1.55%)
Sep 02, 2022
32.69
32.69
32.21
32.43
1,686
+0.71(+2.24%)
Sep 01, 2022
32.05
32.05
31.64
31.72
1,419
-1.00(-3.05%)
Aug 31, 2022
32.39
33.09
32.31
32.72
4,036
-0.12(-0.38%)
Aug 30, 2022
33.50
33.50
32.76
32.84
2,293
-1.34(-3.91%)
Aug 29, 2022
34.03
34.51
34.03
34.18
4,200
+0.46(+1.38%)
Aug 26, 2022
34.03
34.03
33.71
33.71
652
-0.35(-1.03%)
Aug 25, 2022
34.00
34.06
33.81
34.06
4,467
+0.15(+0.43%)
Aug 24, 2022
33.61
33.92
33.54
33.92
4,137
+0.54(+1.61%)
Aug 23, 2022
33.38
33.38
33.38
33.38
205
+1.03(+3.17%)
Aug 22, 2022
32.05
32.36
32.05
32.36
524
-0.00(-0.01%)
Aug 19, 2022
32.33
32.36
32.07
32.36
1,818
+0.07(+0.21%)
Aug 18, 2022
32.29
32.29
32.29
32.29
284
+0.95(+3.03%)
Aug 17, 2022
31.25
31.39
31.25
31.34
853
+0.26(+0.85%)
Aug 16, 2022
31.08
31.11
31.08
31.08
406
-0.00(-0.01%)
Aug 15, 2022
30.58
31.15
30.58
31.08
2,457
-0.63(-1.99%)
Aug 12, 2022
31.25
31.72
31.25
31.72
922
+0.21(+0.67%)
Aug 11, 2022
30.92
31.51
30.92
31.51
14,743
+1.24(+4.09%)
Aug 10, 2022
29.71
30.30
29.60
30.27
3,807
+0.31(+1.04%)
Aug 09, 2022
29.63
30.24
29.63
29.96
10,229
+0.62(+2.12%)
Aug 08, 2022
29.44
29.52
29.34
29.34
913
+0.22(+0.74%)
Aug 05, 2022
28.27
29.30
28.27
29.12
5,085
+0.58(+2.04%)
Aug 04, 2022
29.61
29.61
28.54
28.54
1,188
-1.18(-3.98%)
Aug 03, 2022
30.56
30.64
29.47
29.72
15,286
-0.84(-2.74%)
Aug 02, 2022
30.60
30.60
30.56
30.56
828
-0.01(-0.03%)
Aug 01, 2022
30.59
30.59
30.13
30.57
2,602
-0.63(-2.02%)
Jul 29, 2022
31.02
31.22
31.02
31.20
1,897
+0.98(+3.23%)
Jul 28, 2022
30.68
30.68
29.87
30.22
872
-0.07(-0.22%)
Jul 27, 2022
29.92
30.29
29.92
30.29
1,088
+0.73(+2.48%)
Jul 26, 2022
30.10
30.10
29.47
29.56
624
-0.17(-0.56%)
Jul 25, 2022
29.72
29.72
29.72
29.72
183
+1.23(+4.32%)
Jul 22, 2022
28.49
28.49
28.49
28.49
170
-0.33(-1.13%)
Jul 21, 2022
28.44
28.82
28.23
28.82
33,642
-0.58(-1.99%)
Jul 20, 2022
28.91
29.41
28.91
29.41
1,170
+0.35(+1.21%)
Jul 19, 2022
28.55
29.11
28.55
29.05
2,133
+0.93(+3.30%)
Jul 18, 2022
27.95
28.26
27.95
28.13
11,416
+0.71(+2.57%)
Jul 15, 2022
27.28
27.42
27.28
27.42
553
+0.62(+2.30%)
Jul 14, 2022
26.00
26.80
25.96
26.80
3,909
-0.59(-2.15%)
Jul 13, 2022
26.77
27.39
26.77
27.39
614
+0.27(+1.00%)
Jul 12, 2022
27.25
27.49
27.08
27.12
28,882
-0.80(-2.85%)
Jul 11, 2022
27.89
28.04
27.85
27.92
1,688
-0.40(-1.41%)
Jul 08, 2022
28.24
28.42
28.00
28.32
2,612
+0.05(+0.17%)
Jul 07, 2022
27.67
28.31
27.67
28.27
16,382
+1.28(+4.74%)
Jul 06, 2022
27.23
27.23
26.33
26.99
9,613
-0.60(-2.16%)
Jul 05, 2022
27.26
27.58
27.01
27.58
6,719
-1.27(-4.39%)
Jul 01, 2022
28.85
28.85
28.46
28.85
5,673
+0.43(+1.50%)
Jun 30, 2022
28.88
28.92
28.42
28.42
3,821
-0.80(-2.73%)
Jun 29, 2022
30.85
30.85
29.16
29.22
2,756
-1.11(-3.66%)
Jun 28, 2022
30.30
30.33
29.87
30.33
7,075
+0.99(+3.39%)
Jun 27, 2022
29.06
29.45
29.06
29.34
2,777
+1.01(+3.56%)
Jun 24, 2022
28.49
28.99
28.06
28.33
18,629
+0.33(+1.16%)
Jun 23, 2022
29.37
29.45
27.53
28.01
19,689
-1.13(-3.88%)
Jun 22, 2022
28.90
29.52
28.66
29.14
9,022
-1.28(-4.22%)
Jun 21, 2022
29.35
30.58
29.35
30.42
90,681
+1.46(+5.03%)
Jun 17, 2022
30.13
30.31
28.45
28.96
19,590
-1.60(-5.23%)
Jun 16, 2022
31.84
31.84
30.42
30.56
26,960
-1.99(-6.12%)
Jun 15, 2022
33.27
33.57
32.08
32.55
22,921
-0.62(-1.87%)
Jun 14, 2022
34.17
34.53
33.18
33.18
24,610
-0.28(-0.85%)
Jun 13, 2022
34.50
34.50
33.16
33.46
28,943
-2.14(-6.02%)
Jun 10, 2022
35.54
35.65
35.14
35.60
6,784
-0.63(-1.73%)
Jun 09, 2022
36.91
36.91
36.23
36.23
39,705
-0.86(-2.33%)
Jun 08, 2022
37.31
37.56
36.91
37.09
13,083
-0.22(-0.58%)
Jun 07, 2022
36.31
37.44
36.31
37.31
16,647
+0.93(+2.55%)
Jun 06, 2022
36.43
36.56
35.91
36.38
11,364
+0.23(+0.62%)
Jun 03, 2022
35.79
36.26
35.79
36.16
8,921
+0.37(+1.02%)
Jun 02, 2022
35.57
36.03
35.46
35.79
13,797
-0.10(-0.28%)
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
.