John Hancock Fundamental All Cap Core ETF (JHAC)
NYSEARCA: JHAC · Real-Time Price · USD
15.31
+0.07 (0.44%)
Nov 7, 2025, 4:00 PM EST - Market closed
JHAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.44% | 53 |
| Nov 6, 2025 | 15.25 | 15.25 | 15.23 | 15.24 | 15.24 | -1.64% | 3,824 |
| Nov 5, 2025 | 15.48 | 15.49 | 15.48 | 15.49 | 15.49 | 0.22% | 2,024 |
| Nov 4, 2025 | 15.46 | 15.46 | 15.45 | 15.46 | 15.46 | -0.90% | 6,564 |
| Nov 3, 2025 | 15.61 | 15.61 | 15.60 | 15.60 | 15.60 | -0.26% | 479 |
| Oct 31, 2025 | 15.68 | 15.68 | 15.52 | 15.64 | 15.64 | 1.16% | 11,577 |
| Oct 30, 2025 | 15.60 | 15.61 | 15.46 | 15.46 | 15.46 | -0.56% | 6,376 |
| Oct 29, 2025 | 15.65 | 15.70 | 15.55 | 15.55 | 15.55 | -0.96% | 10,617 |
| Oct 28, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.27% | 15 |
| Oct 27, 2025 | 15.70 | 15.74 | 15.70 | 15.74 | 15.74 | 0.74% | 272 |
| Oct 24, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.74% | 7 |
| Oct 23, 2025 | 15.46 | 15.51 | 15.46 | 15.51 | 15.51 | 0.11% | 272 |
| Oct 22, 2025 | 15.53 | 15.53 | 15.47 | 15.49 | 15.49 | -0.67% | 562 |
| Oct 21, 2025 | 15.52 | 15.60 | 15.52 | 15.60 | 15.60 | 0.72% | 295 |
| Oct 20, 2025 | 15.47 | 15.49 | 15.47 | 15.48 | 15.48 | 1.41% | 2,151 |
| Oct 17, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.34% | 29 |
| Oct 16, 2025 | 15.38 | 15.38 | 15.21 | 15.22 | 15.22 | -0.43% | 1,412 |
| Oct 15, 2025 | 15.34 | 15.34 | 15.18 | 15.28 | 15.28 | 0.01% | 2,143 |
| Oct 14, 2025 | 15.13 | 15.30 | 15.13 | 15.28 | 15.28 | 0.46% | 659 |
| Oct 13, 2025 | 15.16 | 15.25 | 15.16 | 15.21 | 15.21 | 1.20% | 1,182 |
| Oct 10, 2025 | 15.39 | 15.39 | 15.03 | 15.03 | 15.03 | -2.55% | 291 |
| Oct 9, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.47% | 216 |
| Oct 8, 2025 | 15.47 | 15.50 | 15.47 | 15.50 | 15.50 | 0.62% | 3,860 |
| Oct 7, 2025 | 15.39 | 15.40 | 15.39 | 15.40 | 15.40 | -0.98% | 2,005 |
| Oct 6, 2025 | 15.58 | 15.58 | 15.56 | 15.56 | 15.56 | 0.31% | 140 |
| Oct 3, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.38% | - |
| Oct 2, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.37% | 25 |
| Oct 1, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.43% | 26 |
| Sep 30, 2025 | 15.32 | 15.33 | 15.32 | 15.33 | 15.33 | -0.05% | 910 |
| Sep 29, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.17% | 26 |
| Sep 26, 2025 | 15.32 | 15.33 | 15.31 | 15.31 | 15.31 | 0.59% | 607 |
| Sep 25, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -1.22% | 11 |
| Sep 24, 2025 | 15.44 | 15.44 | 15.39 | 15.41 | 15.41 | -0.42% | 4,286 |
| Sep 23, 2025 | 15.59 | 15.59 | 15.47 | 15.47 | 15.47 | -0.39% | 4,878 |
| Sep 22, 2025 | 15.44 | 15.53 | 15.44 | 15.53 | 15.53 | 0.19% | 1,994 |
| Sep 19, 2025 | 15.53 | 15.54 | 15.47 | 15.50 | 15.50 | -0.55% | 6,373 |
| Sep 18, 2025 | 15.57 | 15.60 | 15.57 | 15.59 | 15.59 | 0.73% | 2,850 |
| Sep 17, 2025 | 15.49 | 15.49 | 15.36 | 15.47 | 15.47 | 0.16% | 477 |
| Sep 16, 2025 | 15.47 | 15.47 | 15.43 | 15.45 | 15.45 | 0.05% | 2,674 |
| Sep 15, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.18% | 89 |
| Sep 12, 2025 | 15.48 | 15.48 | 15.41 | 15.41 | 15.41 | -1.10% | 2,845 |
| Sep 11, 2025 | 15.45 | 15.59 | 15.45 | 15.59 | 15.59 | 0.99% | 966 |
| Sep 10, 2025 | 15.53 | 15.53 | 15.43 | 15.43 | 15.43 | -0.01% | 12,465 |
| Sep 9, 2025 | 15.35 | 15.43 | 15.35 | 15.43 | 15.43 | 0.18% | 3,102 |
| Sep 8, 2025 | 15.30 | 15.41 | 15.30 | 15.41 | 15.41 | 0.41% | 1,261 |
| Sep 5, 2025 | 15.28 | 15.34 | 15.28 | 15.34 | 15.34 | 0.10% | 399 |
| Sep 4, 2025 | 15.19 | 15.33 | 15.19 | 15.33 | 15.33 | 0.70% | 503 |
| Sep 3, 2025 | 15.23 | 15.23 | 15.18 | 15.22 | 15.22 | 0.39% | 307 |
| Sep 2, 2025 | 15.10 | 15.16 | 15.09 | 15.16 | 15.16 | -0.87% | 1,287 |
| Aug 29, 2025 | 15.27 | 15.30 | 15.27 | 15.30 | 15.30 | -0.36% | 203 |