JH Mortgage-Backed Securities ETF (NY: JHMB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	20.76	20.76	20.76	20.76	170	-0.05(-0.24%)
May 05, 2023	20.81	20.81	20.81	20.81	105	-0.09(-0.45%)
May 04, 2023	20.92	20.93	20.91	20.91	1,515	+0.08(+0.36%)
May 03, 2023	20.80	20.83	20.80	20.83	212	+0.14(+0.70%)
May 02, 2023	20.67	20.70	20.67	20.68	15,516	-0.01(-0.06%)
May 01, 2023	20.70	20.70	20.70	20.70	24	-0.00(-0.02%)
Apr 28, 2023	20.67	20.70	20.66	20.70	1,055	+0.03(+0.15%)
Apr 27, 2023	20.70	20.71	20.67	20.67	5,493	-0.09(-0.41%)
Apr 26, 2023	20.75	20.75	20.75	20.75	2	+0.10(+0.48%)
Apr 25, 2023	20.62	20.65	20.62	20.65	107	+0.06(+0.31%)
Apr 24, 2023	20.59	20.59	20.59	20.59	15,833	+0.01(+0.05%)
Apr 21, 2023	20.60	20.60	20.58	20.58	577	+0.03(+0.14%)
Apr 20, 2023	20.59	20.59	20.55	20.55	19,188	+0.05(+0.23%)
Apr 19, 2023	20.50	20.50	20.50	20.50	8	+0.00(+0.00%)
Apr 18, 2023	20.50	20.50	20.50	20.50	10	-0.05(-0.23%)
Apr 17, 2023	20.60	20.60	20.55	20.55	1,003	-0.09(-0.46%)
Apr 14, 2023	20.67	20.67	20.65	20.65	527	-0.08(-0.37%)
Apr 13, 2023	20.72	20.72	20.68	20.72	26,748	+0.02(+0.09%)
Apr 12, 2023	20.70	20.70	20.70	20.70	120	+0.06(+0.30%)
Apr 11, 2023	20.68	20.68	20.64	20.64	317	-0.09(-0.41%)
Apr 10, 2023	20.73	20.73	20.73	20.73	636	-0.09(-0.45%)
Apr 06, 2023	20.82	20.82	20.82	20.82	105	+0.02(+0.11%)
Apr 05, 2023	20.83	20.83	20.80	20.80	220	+0.08(+0.37%)
Apr 04, 2023	20.72	20.72	20.72	20.72	31	+0.12(+0.57%)
Apr 03, 2023	20.60	20.60	20.60	20.60	60	+0.05(+0.25%)
Mar 31, 2023	20.53	20.55	20.53	20.55	871	+0.06(+0.31%)
Mar 30, 2023	20.50	20.50	20.49	20.49	161	+0.02(+0.12%)
Mar 29, 2023	20.48	20.49	20.45	20.46	1,723	+0.03(+0.13%)
Mar 28, 2023	20.44	20.46	20.44	20.44	2,441	-0.18(-0.88%)
Mar 27, 2023	20.65	20.66	20.62	20.62	3,057	-0.10(-0.47%)
Mar 24, 2023	20.74	20.74	20.72	20.72	211	-0.01(-0.03%)
Mar 23, 2023	20.68	20.72	20.68	20.72	141	+0.16(+0.78%)
Mar 22, 2023	20.45	20.56	20.45	20.56	232	+0.09(+0.45%)
Mar 21, 2023	20.49	20.52	20.47	20.47	85,794	-0.15(-0.74%)
Mar 20, 2023	20.62	20.62	20.62	20.62	112	+0.02(+0.11%)
Mar 17, 2023	20.63	20.63	20.60	20.60	1,101	+0.08(+0.39%)
Mar 16, 2023	20.56	20.56	20.52	20.52	315	-0.04(-0.18%)
Mar 15, 2023	20.58	20.58	20.56	20.56	120	+0.05(+0.26%)
Mar 14, 2023	20.49	20.50	20.49	20.50	235	-0.04(-0.18%)
Mar 13, 2023	20.59	20.59	20.54	20.54	335	+0.21(+1.05%)
Mar 10, 2023	20.32	20.35	20.32	20.33	1,285	+0.12(+0.61%)
Mar 09, 2023	20.18	20.22	20.18	20.21	642	+0.06(+0.28%)
Mar 08, 2023	20.19	20.19	20.15	20.15	425	-0.01(-0.06%)
Mar 07, 2023	20.19	20.19	20.16	20.16	110	-0.03(-0.15%)
Mar 06, 2023	20.20	20.20	20.19	20.19	109	+0.10(+0.49%)
Mar 03, 2023	20.09	20.09	20.05	20.09	1,136	-0.05(-0.23%)
Mar 02, 2023	20.14	20.14	20.14	20.14	6	-0.09(-0.42%)