Quantcast

John Hancock Multifactor Technology ETF Historical Stock Prices

(ETF)
JHMT 
$41.845
*  
0.2095
0.5%
Get JHMT Alerts
*Delayed - data as of Dec. 11, 2018 12:56 ET  -  Find a broker to begin trading JHMT now


Community Rating:
View:    JHMT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:56 41.04 42.24 41.845 41.845 25,240
12/10/2018 40.9 41.6355 40.839 41.6355 1,371
12/07/2018 42.48 42.48 40.98 41.3 3,540
12/06/2018 41.66 42.13 41.1601 42.13 4,254
12/04/2018 43.48 43.48 42.468 42.4982 10,646
12/03/2018 43.895 43.8999 43.7099 43.8324 2,194
11/30/2018 42.67 43.0116 42.67 43.0116 776
11/29/2018 42.72 42.762 42.7 42.762 1,047
11/28/2018 42.1086 42.85 41.8785 42.85 10,520
11/27/2018 41.4926 41.76 41.4926 41.59 5,784
11/26/2018 41.5 41.7584 41.3123 41.7584 5,750
11/23/2018 41.0235 41.0377 40.99 40.99 1,641
11/21/2018 40.89 41.3025 40.89 41.09 2,519
11/20/2018 40.3468 40.92 40.3468 40.6384 2,024
11/19/2018 42.51 42.8 41.06 41.06 9,572
11/16/2018 42.38 42.8342 42.3374 42.8342 10,285
11/15/2018 41.7789 42.88 41.7789 42.7127 2,415
11/14/2018 42.6036 42.6036 41.9739 41.9739 1,355
11/13/2018 42.681 42.681 42.2299 42.25 2,603
11/12/2018 42.93 42.93 41.95 42.1461 4,307
11/09/2018 44.06 44.06 43.3248 43.3682 2,310
11/08/2018 44.4 44.43 44.2019 44.26 3,653
11/07/2018 43.97 44.379 43.9302 44.379 3,306
11/06/2018 43.4529 43.4529 43.275 43.37 948
11/05/2018 43.52 43.52 42.8499 43.22 1,788
11/02/2018 43.5918 43.5918 43.13 43.3767 1,958
11/01/2018 42.99 43.59 42.99 43.59 539
10/31/2018 43.46 43.46 43.02 43.16 5,879
10/30/2018 41.49 41.8 41.47 41.5601 5,876
10/29/2018 42.34 42.4232 40.72 40.72 3,979
10/26/2018 41.56 42.6221 41.56 41.78 3,989
10/25/2018 42.35 42.965 42.35 42.84 2,106
10/24/2018 43.72 43.72 42.46 42.46 3,746
10/23/2018 43.04 43.8283 42.86 43.8283 2,673
10/22/2018 43.54 44.079 43.5355 43.9071 3,306
10/19/2018 44.41 44.41 43.58 43.7581 2,428
10/18/2018 45.02 45.02 43.95 44.04 5,595
10/17/2018 45.39 45.39 44.77 45.01 6,170
10/16/2018 44.68 45.22 44.63 45.22 10,580
10/15/2018 44.07 44.208 43.81 43.82 3,611
10/12/2018 44.34 44.34 43.63 44.24 17,963
10/11/2018 44.105 44.2294 43.25 43.42 15,087
10/10/2018 45.015 45.015 43.8053 43.8053 18,793
10/09/2018 45.73 45.75 45.4 45.5569 3,469
10/08/2018 46.23 46.23 45.18 45.701 25,220
10/05/2018 46.69 46.69 45.8221 46.37 21,047
10/04/2018 47.45 47.45 46.7058 46.7058 4,511
10/03/2018 47.66 47.8459 47.66 47.66 5,110
10/02/2018 47.57 47.7456 47.57 47.668 2,319
10/01/2018 47.9169 47.9169 47.54 47.6399 2,474
09/28/2018 47.48 47.7749 47.48 47.76 4,339
09/27/2018 47.769 47.7704 47.75 47.7704 670
09/26/2018 47.5399 47.8007 47.5399 47.5594 4,321
09/25/2018 47.55 47.59 47.51 47.56 4,047
09/24/2018 47.3874 47.5465 47.3874 47.5465 30,393
09/21/2018 47.6019 47.6019 47.5196 47.5196 1,622
09/20/2018 47.48 47.645 47.48 47.5601 2,939
09/19/2018 47.41 47.41 46.82 47.0896 218,200
09/18/2018 47.36 47.36 47.2631 47.2631 578
09/17/2018 47.2 47.255 47.05 47.05 3,905
09/14/2018 47.6312 47.77 47.54 47.65 7,431
09/13/2018 47.35 47.658 47.35 47.4632 7,883
09/12/2018 47.05 47.05 46.72 47 13,077
09/11/2018 47.04 47.2882 47.0004 47.21 4,078
09/10/2018 46.9 47.03 46.9 46.982 10,805
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio