Skip to main content
John Hancock Fundamental All Cap Core ETF (JHAC)
NYSEARCA: JHAC · Real-Time Price · USD
15.06
+0.14 (0.95%)
Jan 28, 2025, 2:37 PM EST - Market closed

JHAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202515.0615.0615.0615.0615.06-0.55%9
Jan 30, 202515.1415.1415.1415.1415.141.00%1
Jan 29, 202514.9914.9914.9914.9914.99-0.94%43
Jan 28, 202515.0915.1515.0915.1415.141.47%5,300
Jan 27, 202514.9415.0014.9214.9214.92-1.37%7,628
Jan 24, 202515.1715.1715.1315.1315.13-0.41%242
Jan 23, 202515.1915.1915.1915.1915.190.34%8
Jan 22, 202515.1115.1415.1115.1415.140.30%106
Jan 21, 202515.0915.0915.0915.0915.091.07%10
Jan 17, 202514.9414.9414.9314.9314.930.97%222
Jan 16, 202514.7814.7914.7814.7914.790.04%101
Jan 15, 202514.7614.7814.7614.7814.781.96%226
Jan 14, 202514.5414.5414.5014.5014.500.71%199
Jan 13, 202514.3514.3914.3514.3914.390.24%387
Jan 10, 202514.5214.5214.3414.3614.36-2.18%1,554
Jan 8, 202514.6314.6814.6314.6814.68-0.04%976
Jan 7, 202514.7714.7714.6914.6914.69-1.56%4,772
Jan 6, 202514.9214.9214.9214.9214.920.69%451
Jan 3, 202514.8414.8414.8214.8214.821.31%145
Jan 2, 202514.6314.6314.6314.6314.63-0.41%290
Dec 31, 202414.6914.6914.6914.6914.69-0.52%73
Dec 30, 202414.7414.8114.7414.7614.76-0.62%492
Dec 27, 202414.8614.8614.8614.8614.86-1.69%35
Dec 26, 202414.9115.1114.9115.1115.010.19%836
Dec 24, 202415.0815.0815.0815.0814.980.88%12
Dec 23, 202414.8814.9514.8814.9514.850.60%147
Dec 20, 202414.8214.9714.8214.8614.761.15%539
Dec 19, 202414.8414.8414.6914.6914.60-0.63%1,091
Dec 18, 202415.2915.2914.7914.7914.69-2.85%1,885
Dec 17, 202415.2215.2215.2215.2215.12-0.73%5
Dec 16, 202415.3215.3515.3215.3315.230.20%434
Dec 13, 202415.2815.3015.2815.3015.20-0.91%580
Dec 12, 202415.4615.4615.4415.4415.34-0.26%1,243
Dec 11, 202415.4815.4815.4815.4815.381.19%25
Dec 10, 202415.3015.3015.3015.3015.20-0.84%26
Dec 9, 202415.4715.4715.4315.4315.33-0.27%486
Dec 6, 202415.4715.4715.4715.4715.370.27%292
Dec 5, 202415.4315.4315.4315.4315.33-0.45%22
Dec 4, 202415.4415.5015.4415.5015.400.92%1,284
Dec 3, 202415.3615.3615.3615.3615.260.12%23
Dec 2, 202415.3415.3415.3415.3415.240.14%116
Nov 29, 202415.3215.3215.3215.3215.220.52%6
Nov 27, 202415.2315.2415.2315.2415.14-0.66%350
Nov 26, 202415.3115.3415.3115.3415.24-0.10%373
Nov 25, 202415.4015.4015.3515.3515.250.81%647
Nov 22, 202415.2315.2315.2115.2315.130.12%1,204
Nov 21, 202415.2115.2115.2115.2115.110.80%27
Nov 20, 202415.0915.0915.0915.0914.99-0.07%83
Nov 19, 202415.0515.1015.0315.1015.000.38%573
Nov 18, 202415.0415.0415.0415.0414.940.17%101
Nov 15, 202415.0015.0215.0015.0214.92-1.34%549
Nov 14, 202415.3915.3915.2215.2215.12-0.54%239
Nov 13, 202415.3015.3015.3015.3015.200.01%52
Nov 12, 202415.3115.3315.3015.3015.20-0.33%313
Nov 11, 202415.3815.3815.3015.3515.250.66%1,136
Nov 8, 202415.2315.3115.2315.2515.150.07%3,081
Nov 7, 202415.2415.2415.2415.2415.140.63%70
Nov 6, 202414.9415.1614.9415.1515.053.94%1,766
Nov 5, 202414.5414.5714.5414.5714.480.96%2,014
Nov 4, 202414.4314.4314.4314.4314.34-0.01%54
Nov 1, 202414.4314.4314.4314.4314.340.69%1
Oct 31, 202414.3814.3814.3314.3314.24-1.50%331
Oct 30, 202414.5514.5514.5514.5514.460.11%19
Oct 29, 202414.5414.5414.5414.5414.440.11%53
Oct 28, 202414.5314.5314.5214.5214.430.64%276
Oct 25, 202414.4314.4314.4314.4314.33-0.38%73
Oct 24, 202414.4614.4814.4614.4814.390.63%1,924
Oct 23, 202414.5114.5114.3814.3914.30-1.09%645
Oct 22, 202414.5414.5514.5414.5514.46-0.28%281
Oct 21, 202414.6514.6514.5914.5914.50-0.80%453
Oct 18, 202414.7114.7114.7114.7114.610.68%2,021
Oct 17, 202414.6114.6114.6114.6114.52-0.31%59
Oct 16, 202414.6614.6614.6614.6614.560.85%69
Oct 15, 202414.6014.6114.5314.5314.44-0.79%1,157
Oct 14, 202414.6514.6514.6514.6514.550.96%7
Oct 11, 202414.4814.5114.4814.5114.410.89%2,012
Oct 10, 202414.3814.3814.3814.3814.29-0.33%24
Oct 9, 202414.3414.4314.3414.4314.330.65%1,009
Oct 8, 202414.3214.3414.3214.3414.240.67%6,055
Oct 7, 202414.2314.2414.2314.2414.15-0.76%548
Oct 4, 202414.2614.3514.2614.3514.260.88%149
Oct 3, 202414.2014.2214.2014.2214.13-0.39%6,508
Oct 2, 202414.2814.2814.2814.2814.190.07%10
Oct 1, 202414.2714.2714.2714.2714.18-0.94%57
Sep 30, 202414.4114.4114.4114.4114.31-0.05%20
Sep 27, 202414.4214.4214.4114.4114.320.37%106
Sep 26, 202414.3214.3614.3214.3614.270.84%893
Sep 25, 202414.2414.2414.2414.2414.15-0.63%141
Sep 24, 202414.2614.3414.2614.3314.240.49%2,702
Sep 23, 202414.2614.2614.2614.2614.17-0.04%62
Sep 20, 202414.2714.2714.2714.2714.17-0.87%47
Sep 19, 202414.3814.3914.3814.3914.302.27%896
Sep 18, 202414.1914.2114.0714.0713.98-0.30%4,683
Sep 17, 202414.1114.1114.1114.1114.020.37%175
Sep 16, 202414.0514.0614.0514.0613.970.63%1,010
Sep 13, 202413.9713.9813.9713.9713.881.22%1,029
Sep 12, 202413.8013.8013.8013.8013.710.55%28
Sep 11, 202413.5013.7313.4213.7313.640.79%2,660
Sep 10, 202413.5913.6213.5913.6213.530.27%1,905
Sep 9, 202413.5813.5813.5813.5813.500.71%147