Skip to main content

JH Dynamic Municipal Bond ETF (NY: JHMU )

26.23 -0.03 (-0.11%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 25.56 25.56 24.98 24.98 2,432 -1.09(-4.18%)
Mar 30, 2020 26.07 26.07 26.07 26.07 65 +0.95(+3.77%)
Mar 27, 2020 24.52 25.96 24.52 25.13 1,464 +0.11(+0.45%)
Mar 26, 2020 23.49 25.01 23.33 25.01 3,782 +1.80(+7.75%)
Mar 25, 2020 22.48 23.81 21.85 23.21 16,159 +0.76(+3.39%)
Mar 24, 2020 21.38 22.45 21.26 22.45 4,496 +2.16(+10.66%)
Mar 23, 2020 20.56 20.63 20.07 20.29 19,216 -1.13(-5.26%)
Mar 20, 2020 23.58 23.58 21.42 21.42 7,435 -1.83(-7.88%)
Mar 19, 2020 24.14 24.14 23.04 23.25 13,333 -1.05(-4.32%)
Mar 18, 2020 23.65 24.64 23.58 24.30 5,895 -1.40(-5.43%)
Mar 17, 2020 23.29 25.71 23.06 25.69 308,589 +2.86(+12.51%)
Mar 16, 2020 25.70 25.70 22.74 22.84 21,948 -3.62(-13.68%)
Mar 13, 2020 26.00 26.45 24.37 26.45 19,265 +1.63(+6.58%)
Mar 12, 2020 26.80 26.80 24.23 24.82 5,840 -2.59(-9.46%)
Mar 11, 2020 28.31 28.31 27.24 27.41 2,476 -1.39(-4.82%)
Mar 10, 2020 28.63 28.80 28.63 28.80 890 +0.43(+1.53%)
Mar 09, 2020 28.45 28.82 28.02 28.37 66,359 -1.82(-6.04%)
Mar 06, 2020 29.51 30.19 29.42 30.19 901 -0.12(-0.38%)
Mar 05, 2020 30.39 30.47 30.01 30.31 43,102 -0.57(-1.83%)
Mar 04, 2020 29.91 30.87 29.91 30.87 869 +1.53(+5.22%)
Mar 03, 2020 29.98 30.06 29.34 29.34 41,073 -0.36(-1.21%)
Mar 02, 2020 28.36 29.70 28.36 29.70 3,506 +1.68(+5.98%)
Feb 28, 2020 28.73 28.90 27.85 28.03 7,886 -1.26(-4.32%)
Feb 27, 2020 30.52 30.57 29.28 29.29 30,427 -1.38(-4.51%)
Feb 26, 2020 31.25 31.29 30.67 30.67 1,529 -0.37(-1.21%)
Feb 25, 2020 31.60 31.60 31.05 31.05 1,482 -0.74(-2.34%)
Feb 24, 2020 31.78 31.94 31.78 31.79 5,973 -0.39(-1.20%)
Feb 21, 2020 32.16 32.29 32.16 32.18 1,802 -0.07(-0.21%)
Feb 20, 2020 32.22 32.25 32.12 32.25 1,404 +0.01(+0.05%)
Feb 19, 2020 32.46 32.46 32.22 32.23 8,507 -0.23(-0.70%)
Feb 18, 2020 32.31 32.53 32.31 32.46 3,057 +0.18(+0.55%)
Feb 14, 2020 32.13 32.28 32.13 32.28 450 +0.17(+0.54%)
Feb 13, 2020 32.32 32.32 31.86 32.11 5,024 +0.25(+0.80%)
Feb 12, 2020 31.87 31.89 31.77 31.86 7,328 +0.05(+0.16%)
Feb 11, 2020 31.91 31.91 31.81 31.81 477 +0.12(+0.38%)
Feb 10, 2020 31.58 31.69 31.58 31.69 743 +0.08(+0.26%)
Feb 07, 2020 31.75 31.75 31.61 31.61 1,689 -0.09(-0.28%)
Feb 06, 2020 31.76 31.82 31.68 31.69 2,803 -0.01(-0.02%)
Feb 05, 2020 31.59 31.73 31.59 31.70 1,283 +0.13(+0.41%)
Feb 04, 2020 31.73 31.75 31.57 31.57 2,344 -0.31(-0.98%)
Feb 03, 2020 31.76 31.88 31.76 31.88 3,226 +0.15(+0.46%)
Jan 31, 2020 31.66 31.74 31.66 31.74 563 -0.14(-0.44%)
Jan 30, 2020 31.67 31.88 31.59 31.88 1,897 +0.21(+0.65%)
Jan 29, 2020 31.68 31.68 31.67 31.67 532 +0.09(+0.30%)
Jan 28, 2020 31.53 31.58 31.53 31.58 209 +0.12(+0.39%)
Jan 27, 2020 31.53 31.53 31.44 31.46 4,397 -0.15(-0.47%)
Jan 24, 2020 31.58 31.60 31.50 31.60 2,027 -0.01(-0.04%)
Jan 23, 2020 31.31 31.62 31.30 31.62 2,804 +0.36(+1.14%)
Jan 22, 2020 31.27 31.35 31.22 31.26 1,982 +0.08(+0.25%)
Jan 21, 2020 31.03 31.18 31.03 31.18 974 +0.19(+0.62%)
Jan 17, 2020 30.80 30.99 30.73 30.99 1,577 +0.22(+0.71%)
Jan 16, 2020 30.60 30.81 30.60 30.77 4,232 +0.19(+0.61%)
Jan 15, 2020 30.38 30.66 30.38 30.59 15,317 +0.41(+1.37%)
Jan 14, 2020 30.13 30.17 30.06 30.17 2,514 +0.06(+0.21%)
Jan 13, 2020 29.98 30.16 29.98 30.11 4,398 +0.17(+0.58%)
Jan 10, 2020 30.00 30.03 29.93 29.94 18,927 +0.08(+0.26%)
Jan 09, 2020 29.77 29.88 29.77 29.86 8,252 +0.13(+0.42%)
Jan 08, 2020 29.73 29.86 29.72 29.74 16,313 +0.01(+0.04%)
Jan 07, 2020 29.68 29.73 29.68 29.73 1,015 -0.06(-0.19%)
Jan 06, 2020 29.71 29.90 29.71 29.78 2,155 -0.01(-0.03%)
Jan 03, 2020 29.68 29.87 29.68 29.79 2,027 +0.05(+0.16%)
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.