John Hancock Multifactor Energy ETF (JHME) Historical Stock Data
33.79 ↓0.76 (-2.21%)
As of October 21, 2022, 11:19am EST.
Historical Data
In the past 30 trading days, JHME is up 0.36% a day on average. There have been 15 days where John Hancock Multifactor Energy ETF closed green and 15 days where JHME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 34.58 | 34.55 | ↓$0.03 (-0.08%) | 34.53 | 34.58 | 1.30K |
| 2022-10-21 | 34.09 | 34.52 | ↑$0.43 (1.26%) | 34.05 | 34.52 | 1.11K |
| 2022-10-20 | 34.34 | 33.72 | ↓$0.62 (-1.79%) | 33.67 | 34.35 | 14.87K |
| 2022-10-19 | 32.57 | 33.66 | ↑$1.09 (3.35%) | 32.57 | 33.70 | 13.29K |
| 2022-10-18 | 32.99 | 32.75 | ↓$0.24 (-0.72%) | 32.51 | 33.08 | 5.06K |
| 2022-10-17 | 32.91 | 32.46 | ↓$0.44 (-1.34%) | 32.46 | 32.91 | 1.45K |
| 2022-10-14 | 33.20 | 32.08 | ↓$1.12 (-3.36%) | 32.08 | 33.20 | 3.90K |
| 2022-10-13 | 32.57 | 33.62 | ↑$1.05 (3.24%) | 32.46 | 33.63 | 3.29K |
| 2022-10-12 | 31.74 | 32.37 | ↑$0.63 (1.98%) | 31.58 | 32.40 | 1.39K |
| 2022-10-11 | 31.88 | 32.01 | ↑$0.13 (0.40%) | 31.75 | 32.01 | 2.33K |
| 2022-10-10 | 32.26 | 32.26 | ↓$0.00 (-0.01%) | 32.22 | 32.30 | 9.74K |
| 2022-10-07 | 33.26 | 32.93 | ↓$0.33 (-0.99%) | 32.77 | 33.45 | 5.48K |
| 2022-10-06 | 32.96 | 33.24 | ↑$0.28 (0.86%) | 32.96 | 33.28 | 2.54K |
| 2022-10-05 | 32.10 | 32.81 | ↑$0.71 (2.20%) | 31.95 | 32.81 | 12.46K |
| 2022-10-04 | 31.45 | 32.26 | ↑$0.81 (2.59%) | 31.45 | 32.30 | 4.70K |
| 2022-10-03 | 30.10 | 30.82 | ↑$0.72 (2.39%) | 30.10 | 31.00 | 106.98K |
| 2022-09-30 | 29.09 | 29.19 | ↑$0.10 (0.34%) | 29.09 | 29.39 | 1.43K |
| 2022-09-29 | 28.74 | 29.28 | ↑$0.54 (1.87%) | 28.73 | 29.28 | 3.95K |
| 2022-09-28 | 28.33 | 29.37 | ↑$1.03 (3.65%) | 28.33 | 29.37 | 10.60K |
| 2022-09-27 | 27.85 | 27.80 | ↓$0.05 (-0.19%) | 27.60 | 27.97 | 6.93K |
| 2022-09-26 | 27.88 | 27.44 | ↓$0.44 (-1.57%) | 27.44 | 28.39 | 11.88K |
| 2022-09-23 | 29.29 | 28.28 | ↓$1.01 (-3.44%) | 28.14 | 29.29 | 9.85K |
| 2022-09-22 | 30.85 | 30.63 | ↓$0.22 (-0.72%) | 30.63 | 31.00 | 2.31K |
| 2022-09-21 | 31.62 | 30.95 | ↓$0.67 (-2.11%) | 30.95 | 31.62 | 9.79K |
| 2022-09-20 | 31.29 | 31.40 | ↑$0.11 (0.36%) | 31.17 | 31.48 | 6.51K |
| 2022-09-19 | 30.77 | 31.67 | ↑$0.90 (2.93%) | 30.77 | 31.72 | 3.26K |
| 2022-09-16 | 31.65 | 31.59 | ↓$0.06 (-0.18%) | 31.38 | 31.69 | 3.20K |
| 2022-09-15 | 32.49 | 32.42 | ↓$0.07 (-0.22%) | 32.39 | 32.49 | 1.06K |
| 2022-09-14 | 32.59 | 33.39 | ↑$0.80 (2.46%) | 32.59 | 33.71 | 7.39K |
| 2022-09-13 | 33.15 | 32.36 | ↓$0.79 (-2.40%) | 32.36 | 33.15 | 2.09K |
Create an account or log in to view more rows.
$JHME Exciting times ahead people.
$JHME looking good today??
$JHME holy fuck
$JHME It’s that TIME!! To Double down!
$JHME always with good potential for a long term Hodl
$JHME I'll say it again slowwwllyyyy! Better stocks to short by far
$JHME I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$JHME free to hold
$JHME wow. The volume is so low today. Unreal
$JHME slap the ask.