Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JH Dynamic Municipal Bond ETF (NY: JHMU )

26.59 +0.02 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 25.02 25.02 25.02 0 -0.13(-0.52%)
Aug 30, 2018 25.28 25.28 25.15 25.15 4,793 +0.14(+0.56%)
Aug 29, 2018 25.01 25.01 25.01 25.01 186 +0.00(+0.00%)
Aug 28, 2018 25.31 25.31 24.92 25.01 3,862 +0.00(+0.00%)
Aug 27, 2018 25.16 25.17 25.01 25.01 5,553 -0.15(-0.59%)
Aug 24, 2018 25.35 25.35 25.13 25.16 14,796 +0.09(+0.35%)
Aug 23, 2018 25.08 25.08 25.06 25.08 17,122 +0.02(+0.08%)
Aug 22, 2018 25.08 25.08 25.05 25.05 2,328 -0.19(-0.76%)
Aug 21, 2018 25.51 25.51 25.23 25.25 1,147 -0.22(-0.88%)
Aug 20, 2018 26.81 26.81 25.47 25.47 440 -0.10(-0.38%)
Aug 17, 2018 25.56 25.58 25.56 25.57 1,251 +0.18(+0.70%)
Aug 16, 2018 25.23 25.39 25.23 25.39 8,592 +0.29(+1.15%)
Aug 15, 2018 25.19 25.19 25.07 25.10 742 +0.13(+0.53%)
Aug 14, 2018 24.97 24.97 24.97 24.97 306 +0.12(+0.48%)
Aug 13, 2018 24.85 24.85 24.85 24.85 314 -0.04(-0.16%)
Aug 10, 2018 24.99 24.99 24.89 24.89 3,642 -0.05(-0.21%)
Aug 09, 2018 24.56 24.94 24.56 24.94 4,573 +0.13(+0.53%)
Aug 08, 2018 24.79 24.81 24.79 24.81 2,851 -0.09(-0.35%)
Aug 07, 2018 24.88 24.90 24.88 24.90 1,857 -0.06(-0.25%)
Aug 06, 2018 25.02 25.02 24.95 24.96 106,398 +0.11(+0.46%)
Aug 03, 2018 24.85 24.86 24.85 24.85 796 +0.28(+1.12%)
Aug 02, 2018 24.63 24.63 24.55 24.57 1,370 +0.06(+0.24%)
Aug 01, 2018 24.52 24.52 24.51 24.51 639 -0.29(-1.17%)
Jul 31, 2018 24.61 24.80 24.61 24.80 174,608 +0.34(+1.40%)
Jul 30, 2018 24.46 24.46 24.46 24.46 465 +0.13(+0.54%)
Jul 27, 2018 24.33 24.33 24.33 24.33 113 +0.00(+0.01%)
Jul 24, 2018 24.33 24.33 24.33 134 +0.07(+0.28%)
Jul 23, 2018 24.72 24.72 24.26 24.26 1,944 -0.34(-1.39%)
Jul 17, 2018 24.60 24.60 24.60 53 -0.01(-0.04%)
Jul 13, 2018 24.61 24.61 24.61 4 +0.10(+0.42%)
Jul 12, 2018 24.56 24.56 24.51 24.51 303 -0.04(-0.17%)
Jul 11, 2018 24.45 24.57 24.45 24.55 5,141 +0.43(+1.79%)
Jul 10, 2018 24.12 24.12 24.12 24.12 294 -0.81(-3.24%)
Jul 06, 2018 24.93 24.93 24.93 326 +0.19(+0.78%)
Jul 05, 2018 24.73 24.73 24.73 24.73 186 +0.47(+1.94%)
Jun 29, 2018 24.26 24.26 24.26 0 -0.17(-0.71%)
Jun 28, 2018 24.43 24.43 24.43 24.43 207 +0.17(+0.69%)
Jun 26, 2018 24.27 24.27 24.27 1 +0.31(+1.30%)
Jun 25, 2018 23.96 23.96 23.96 23.96 178 +0.32(+1.33%)
Jun 20, 2018 23.64 23.64 23.64 5 +0.18(+0.77%)
Jun 19, 2018 23.46 23.46 23.46 23.46 456 +0.55(+2.39%)
Jun 13, 2018 22.91 22.91 22.91 17 +0.19(+0.84%)
Jun 07, 2018 22.72 22.72 22.72 19 -0.42(-1.80%)
Jun 05, 2018 23.14 23.14 23.14 36 -0.72(-3.00%)
May 30, 2018 23.86 23.86 23.86 69 +0.24(+1.01%)
May 29, 2018 23.62 23.62 23.62 23.62 226 +0.40(+1.72%)
May 23, 2018 23.22 23.22 23.22 0 +0.19(+0.83%)
May 22, 2018 23.03 23.03 23.03 23.03 299 +0.02(+0.07%)
May 21, 2018 23.01 23.01 23.01 23.01 158 +0.09(+0.41%)
May 17, 2018 22.92 22.92 22.92 2 -0.47(-2.00%)
May 14, 2018 23.38 23.38 23.38 0 -0.14(-0.59%)
May 11, 2018 23.38 23.52 23.38 23.52 876 +0.44(+1.89%)
May 09, 2018 23.08 23.08 23.08 73 -0.19(-0.80%)
May 08, 2018 23.27 23.30 23.26 23.27 955 -0.62(-2.58%)
May 04, 2018 23.89 23.89 23.89 40 +0.09(+0.36%)
May 03, 2018 23.80 23.80 23.80 23.80 157 -0.09(-0.36%)
Apr 27, 2018 23.89 23.89 23.89 6 +0.66(+2.82%)
Apr 23, 2018 23.23 23.23 23.23 55 +0.09(+0.40%)
Apr 20, 2018 23.14 23.14 23.14 23.14 256 +0.32(+1.40%)
Apr 12, 2018 22.82 22.82 22.82 33 -0.51(-2.19%)
Apr 06, 2018 23.33 23.33 23.33 21 +0.19(+0.82%)
Apr 04, 2018 23.14 23.14 23.14 18 -0.10(-0.45%)
Mar 29, 2018 23.24 23.24 23.24 8 +0.24(+1.06%)
Mar 27, 2018 23.00 23.00 23.00 2 +0.17(+0.76%)
Mar 23, 2018 22.83 22.83 22.83 2 +0.02(+0.07%)
Mar 22, 2018 22.81 22.81 22.81 22.81 426 -0.06(-0.24%)
Mar 21, 2018 22.87 22.87 22.87 22.87 349 +0.53(+2.38%)
Mar 06, 2018 22.33 22.33 22.33 22.33 208 -0.16(-0.70%)
Mar 05, 2018 22.49 22.49 22.49 22.49 617 -0.24(-1.06%)
Feb 26, 2018 22.73 22.73 22.73 1 +0.21(+0.93%)
Feb 22, 2018 22.52 22.52 22.52 9 -0.08(-0.37%)
Feb 21, 2018 22.64 22.64 22.61 22.61 1,968 +0.20(+0.88%)
Feb 20, 2018 22.41 22.41 22.41 22.41 513 +0.71(+3.28%)
Feb 09, 2018 21.70 21.70 21.70 0 +0.00(+0.00%)
Feb 08, 2018 21.96 21.96 21.70 21.70 668 -0.13(-0.60%)
Feb 06, 2018 21.83 21.83 21.83 10 -0.89(-3.93%)
Feb 05, 2018 22.70 22.72 22.70 22.72 684 -0.02(-0.09%)
Feb 02, 2018 22.78 22.78 22.74 22.74 973 -0.33(-1.44%)
Feb 01, 2018 23.07 23.07 23.07 23.07 258 -0.02(-0.08%)
Jan 31, 2018 23.05 23.09 23.05 23.09 1,169 -0.24(-1.02%)
Jan 26, 2018 23.33 23.33 23.33 5 +0.03(+0.14%)
Jan 25, 2018 23.17 23.30 23.17 23.30 796 +0.34(+1.48%)
Jan 24, 2018 22.98 22.98 22.96 22.96 4,118 +0.08(+0.33%)
Jan 22, 2018 22.88 22.88 22.88 8 +0.07(+0.30%)
Jan 18, 2018 22.81 22.81 22.81 18 -0.22(-0.97%)
Jan 17, 2018 23.02 23.04 22.86 23.04 1,815 +0.24(+1.07%)
Jan 16, 2018 22.99 22.78 22.79 315,529 -0.20(-0.86%)
Jan 12, 2018 22.99 22.99 22.99 0 -0.04(-0.15%)
Jan 11, 2018 23.09 23.09 23.03 23.03 978 -0.11(-0.47%)
Jan 10, 2018 23.10 23.14 23.10 23.14 3,251 -0.18(-0.76%)
Jan 09, 2018 23.44 23.45 23.31 23.31 9,022 -0.22(-0.92%)
Jan 08, 2018 23.12 23.53 23.12 23.53 2,092 +0.18(+0.78%)
Jan 05, 2018 23.35 23.35 23.35 23.35 728 -0.00(-0.00%)
Jan 04, 2018 23.62 23.65 23.35 23.35 7,291 -0.22(-0.95%)
Jan 03, 2018 23.73 23.73 23.57 23.57 3,555 -0.12(-0.53%)
Jan 02, 2018 23.87 23.70 23.70 1,304 -0.17(-0.71%)
Dec 29, 2017 23.87 23.87 23.87 0 -0.02(-0.07%)
Dec 28, 2017 23.89 23.89 23.89 23.89 346 +0.13(+0.53%)
Dec 27, 2017 23.75 23.77 23.66 23.76 4,117 +0.05(+0.20%)
Dec 26, 2017 24.62 24.62 23.71 23.71 1,597 -0.11(-0.45%)
Dec 22, 2017 24.08 24.08 23.77 23.82 3,507 +0.13(+0.54%)
Dec 21, 2017 23.71 24.21 23.69 23.69 11,394 -0.40(-1.67%)
Dec 20, 2017 24.09 24.09 24.09 24.09 494 -0.35(-1.44%)
Dec 19, 2017 24.45 24.45 24.45 24.45 742 -0.22(-0.90%)
Dec 18, 2017 24.70 24.70 24.67 24.67 1,135 -0.18(-0.72%)
Dec 15, 2017 24.83 24.85 24.81 24.85 2,563 +0.05(+0.19%)
Dec 14, 2017 24.83 24.83 24.80 24.80 692 -0.02(-0.07%)
Dec 13, 2017 24.93 24.93 24.86 24.82 2,054 -0.00(-0.02%)
Dec 12, 2017 24.95 24.96 24.82 24.82 278,752 -0.22(-0.89%)
Dec 11, 2017 25.05 25.05 25.05 25.05 359 +0.21(+0.86%)
Dec 08, 2017 24.98 25.07 24.70 24.83 8,400 +0.14(+0.56%)
Dec 07, 2017 24.85 24.94 24.63 24.69 2,100 -0.28(-1.13%)
Dec 06, 2017 24.87 24.98 24.87 24.98 722 +0.18(+0.74%)
Dec 05, 2017 24.79 24.88 24.75 24.79 29,104 -0.57(-2.25%)
Nov 30, 2017 25.36 25.36 25.36 1 +0.06(+0.24%)
Nov 29, 2017 25.18 25.43 25.18 25.30 821 +0.31(+1.26%)
Nov 22, 2017 24.99 24.99 24.99 6 -0.20(-0.80%)
Nov 16, 2017 25.19 25.19 25.19 48 -0.32(-1.24%)
Nov 14, 2017 25.51 25.51 25.51 4 +0.46(+1.85%)
Nov 13, 2017 25.05 25.05 25.05 25.05 1,052 +0.22(+0.89%)
Nov 10, 2017 24.83 24.83 24.83 24.83 455 -0.17(-0.68%)
Nov 08, 2017 25.00 25.00 25.00 0 +0.33(+1.36%)
Nov 01, 2017 24.66 24.66 24.66 1 +0.01(+0.03%)
Oct 31, 2017 24.65 24.65 24.65 24.65 152 +0.31(+1.27%)
Oct 25, 2017 24.34 24.34 24.34 3 -0.31(-1.25%)
Oct 24, 2017 24.83 24.83 24.65 24.65 273 +0.25(+1.02%)
Oct 17, 2017 24.40 24.40 24.40 59 +0.11(+0.46%)
Oct 16, 2017 24.29 24.29 24.29 24.29 275 -0.03(-0.14%)
Oct 13, 2017 24.83 24.83 24.33 24.33 781 -0.03(-0.14%)
Oct 11, 2017 24.36 24.36 24.36 0 +0.10(+0.43%)
Oct 10, 2017 24.26 24.26 24.26 24.26 128 +0.44(+1.83%)
Oct 03, 2017 23.82 23.82 23.82 36 -0.05(-0.22%)
Oct 02, 2017 23.85 23.87 23.83 23.87 4,209 +0.03(+0.11%)
Sep 29, 2017 23.85 23.94 23.85 23.85 661 +0.00(+0.02%)
Sep 27, 2017 23.84 8 -0.30(-1.26%)
Sep 25, 2017 24.15 72 -0.12(-0.49%)
Sep 20, 2017 24.27 1 -0.01(-0.06%)
Sep 19, 2017 24.23 24.28 24.23 24.28 1,873 -0.07(-0.29%)
Sep 18, 2017 24.52 24.52 24.33 24.35 2,455 -0.46(-1.84%)
Sep 11, 2017 24.81 24.81 24.81 0 +0.27(+1.09%)
Sep 08, 2017 24.49 24.54 24.49 24.54 641 +0.08(+0.31%)
Sep 07, 2017 24.46 24.47 24.46 24.46 1,366 +0.17(+0.71%)
Sep 06, 2017 24.33 24.33 24.29 24.29 1,754 -0.07(-0.28%)
Sep 05, 2017 24.38 24.38 24.36 24.36 4,862 -0.02(-0.07%)
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.