Skip to main content

JH Dynamic Municipal Bond ETF (NY: JHMU )

26.38 -0.00 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 29.89 29.91 29.78 29.91 687 +0.01(+0.03%)
Jun 29, 2021 30.36 30.36 29.90 29.90 766 -0.46(-1.51%)
Jun 28, 2021 30.35 30.36 30.35 30.36 785 +0.15(+0.49%)
Jun 25, 2021 29.90 30.22 29.90 30.22 1,166 -0.08(-0.25%)
Jun 24, 2021 30.32 30.32 30.29 30.29 188 +0.01(+0.02%)
Jun 23, 2021 30.34 30.35 30.29 30.29 1,711 -0.30(-0.98%)
Jun 22, 2021 30.59 30.59 30.59 30.59 286 -0.18(-0.59%)
Jun 21, 2021 30.77 30.77 30.77 30.77 148 +0.36(+1.19%)
Jun 18, 2021 30.41 30.41 30.41 30.41 106 -0.86(-2.75%)
Jun 17, 2021 31.14 31.39 31.14 31.27 1,261 +0.06(+0.20%)
Jun 16, 2021 31.24 31.24 31.20 31.20 136 -0.51(-1.60%)
Jun 15, 2021 31.71 31.71 31.71 31.71 7 +0.13(+0.40%)
Jun 14, 2021 31.58 31.58 31.58 31.58 446 +0.01(+0.02%)
Jun 11, 2021 31.58 31.58 31.58 31.58 106 +0.12(+0.38%)
Jun 10, 2021 31.46 31.46 31.46 31.46 22 +0.14(+0.45%)
Jun 09, 2021 31.32 31.32 31.32 31.32 98 +0.30(+0.97%)
Jun 08, 2021 30.99 31.02 30.99 31.02 348 -0.24(-0.77%)
Jun 07, 2021 31.28 31.28 31.26 31.26 228 +0.08(+0.27%)
Jun 04, 2021 31.18 31.18 31.18 31.18 106 -0.06(-0.20%)
Jun 03, 2021 31.24 31.24 31.24 31.24 199 +0.27(+0.86%)
Jun 02, 2021 30.97 30.97 30.97 30.97 95 +0.11(+0.36%)
Jun 01, 2021 30.86 30.86 30.86 30.86 19 -0.16(-0.52%)
May 28, 2021 30.97 31.03 30.97 31.03 886 +0.15(+0.48%)
May 27, 2021 30.88 30.88 30.88 30.88 66 -0.16(-0.51%)
May 26, 2021 31.03 31.03 31.03 31.03 80 +0.00(+0.01%)
May 25, 2021 31.03 31.03 31.03 31.03 270 -0.37(-1.19%)
May 24, 2021 31.42 31.42 31.40 31.40 148 -0.01(-0.04%)
May 21, 2021 31.32 31.42 31.32 31.42 438 +0.18(+0.59%)
May 20, 2021 31.23 31.23 31.23 31.23 13 +0.19(+0.63%)
May 19, 2021 30.96 31.04 30.93 31.04 424 -0.05(-0.17%)
May 18, 2021 31.07 31.09 31.03 31.09 467 +0.04(+0.11%)
May 17, 2021 31.26 31.26 31.05 31.05 305 -0.29(-0.93%)
May 14, 2021 31.35 31.35 31.35 31.35 415 +0.20(+0.64%)
May 13, 2021 30.53 31.15 30.53 31.15 1,346 +0.61(+2.01%)
May 12, 2021 30.53 30.53 30.53 30.53 24 -0.66(-2.10%)
May 11, 2021 31.19 31.19 31.19 31.19 18 -0.44(-1.38%)
May 10, 2021 31.59 31.63 31.59 31.63 295 +0.31(+1.00%)
May 07, 2021 31.31 31.31 31.31 31.31 106 +0.11(+0.36%)
May 06, 2021 31.20 31.20 31.20 31.20 103 +0.24(+0.78%)
May 05, 2021 30.96 30.96 30.96 30.96 36 -0.42(-1.32%)
May 04, 2021 31.38 31.38 31.38 31.38 204 -0.10(-0.32%)
May 03, 2021 31.55 31.55 31.47 31.47 303 +0.03(+0.11%)
Apr 30, 2021 31.44 31.44 31.44 31.44 106 +0.20(+0.64%)
Apr 29, 2021 31.24 31.24 31.24 31.24 105 +0.33(+1.06%)
Apr 28, 2021 31.02 31.02 30.79 30.91 1,249 -0.13(-0.42%)
Apr 27, 2021 31.04 31.04 31.04 31.04 68 -0.11(-0.36%)
Apr 26, 2021 31.35 31.35 31.16 31.16 1,550 -0.21(-0.67%)
Apr 23, 2021 31.37 31.37 31.37 31.37 106 -0.06(-0.18%)
Apr 22, 2021 31.42 31.42 31.42 31.42 24 -0.25(-0.78%)
Apr 21, 2021 31.70 31.73 31.67 31.67 352 -0.20(-0.64%)
Apr 20, 2021 31.38 31.88 31.38 31.88 264 +0.48(+1.54%)
Apr 19, 2021 31.43 31.43 31.39 31.39 515 -0.17(-0.53%)
Apr 16, 2021 31.58 31.66 31.56 31.56 1,166 +0.26(+0.82%)
Apr 15, 2021 31.31 31.31 31.31 31.31 215 +0.35(+1.13%)
Apr 14, 2021 30.86 30.96 30.86 30.96 429 +0.14(+0.45%)
Apr 13, 2021 30.78 30.85 30.78 30.82 696 +0.29(+0.96%)
Apr 12, 2021 30.53 30.53 30.53 30.53 99 +0.05(+0.16%)
Apr 09, 2021 30.49 30.49 30.48 30.48 106 -0.04(-0.13%)
Apr 08, 2021 30.58 30.58 30.52 30.52 208 -0.05(-0.17%)
Apr 07, 2021 30.47 30.57 30.47 30.57 257 -0.02(-0.07%)
Apr 06, 2021 30.46 30.59 30.46 30.59 240 +0.11(+0.37%)
Apr 05, 2021 30.42 30.48 30.42 30.48 186 +0.35(+1.17%)
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.