Skip to main content
John Hancock Fundamental All Cap Core ETF (JHAC)
NYSEARCA: JHAC · Real-Time Price · USD
14.86
+0.17 (1.15%)
Dec 20, 2024, 3:51 PM EST - Market closed

JHAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.8214.9714.8214.8614.861.15%539
Dec 19, 202414.8414.8414.6914.6914.69-0.63%1,091
Dec 18, 202415.2915.2914.7914.7914.79-2.85%1,885
Dec 17, 202415.2215.2215.2215.2215.22-0.73%5
Dec 16, 202415.3215.3515.3215.3315.330.20%434
Dec 13, 202415.2815.3015.2815.3015.30-0.91%580
Dec 12, 202415.4615.4615.4415.4415.44-0.26%1,243
Dec 11, 202415.4815.4815.4815.4815.481.19%25
Dec 10, 202415.3015.3015.3015.3015.30-0.84%26
Dec 9, 202415.4715.4715.4315.4315.43-0.27%486
Dec 6, 202415.4715.4715.4715.4715.470.27%292
Dec 5, 202415.4315.4315.4315.4315.43-0.45%22
Dec 4, 202415.4415.5015.4415.5015.500.92%1,284
Dec 3, 202415.3615.3615.3615.3615.360.12%23
Dec 2, 202415.3415.3415.3415.3415.340.14%116
Nov 29, 202415.3215.3215.3215.3215.320.52%6
Nov 27, 202415.2315.2415.2315.2415.24-0.66%350
Nov 26, 202415.3115.3415.3115.3415.34-0.10%373
Nov 25, 202415.4015.4015.3515.3515.350.81%647
Nov 22, 202415.2315.2315.2115.2315.230.12%1,204
Nov 21, 202415.2115.2115.2115.2115.210.80%27
Nov 20, 202415.0915.0915.0915.0915.09-0.07%83
Nov 19, 202415.0515.1015.0315.1015.100.38%573
Nov 18, 202415.0415.0415.0415.0415.040.17%101
Nov 15, 202415.0015.0215.0015.0215.02-1.34%549
Nov 14, 202415.3915.3915.2215.2215.22-0.54%239
Nov 13, 202415.3015.3015.3015.3015.300.01%52
Nov 12, 202415.3115.3315.3015.3015.30-0.33%313
Nov 11, 202415.3815.3815.3015.3515.350.66%1,136
Nov 8, 202415.2315.3115.2315.2515.250.07%3,081
Nov 7, 202415.2415.2415.2415.2415.240.63%70
Nov 6, 202414.9415.1614.9415.1515.153.94%1,766
Nov 5, 202414.5414.5714.5414.5714.570.96%2,014
Nov 4, 202414.4314.4314.4314.4314.43-0.01%54
Nov 1, 202414.4314.4314.4314.4314.430.69%1
Oct 31, 202414.3814.3814.3314.3314.33-1.50%331
Oct 30, 202414.5514.5514.5514.5514.550.11%19
Oct 29, 202414.5414.5414.5414.5414.540.11%53
Oct 28, 202414.5314.5314.5214.5214.520.64%276
Oct 25, 202414.4314.4314.4314.4314.43-0.38%73
Oct 24, 202414.4614.4814.4614.4814.480.63%1,924
Oct 23, 202414.5114.5114.3814.3914.39-1.09%645
Oct 22, 202414.5414.5514.5414.5514.55-0.28%281
Oct 21, 202414.6514.6514.5914.5914.59-0.80%453
Oct 18, 202414.7114.7114.7114.7114.710.68%2,021
Oct 17, 202414.6114.6114.6114.6114.61-0.31%59
Oct 16, 202414.6614.6614.6614.6614.660.85%69
Oct 15, 202414.6014.6114.5314.5314.53-0.79%1,157
Oct 14, 202414.6514.6514.6514.6514.650.96%7
Oct 11, 202414.4814.5114.4814.5114.510.89%2,012
Oct 10, 202414.3814.3814.3814.3814.38-0.33%24
Oct 9, 202414.3414.4314.3414.4314.430.65%1,009
Oct 8, 202414.3214.3414.3214.3414.340.67%6,055
Oct 7, 202414.2314.2414.2314.2414.24-0.76%548
Oct 4, 202414.2614.3514.2614.3514.350.88%149
Oct 3, 202414.2014.2214.2014.2214.22-0.39%6,508
Oct 2, 202414.2814.2814.2814.2814.280.07%10
Oct 1, 202414.2714.2714.2714.2714.27-0.94%57
Sep 30, 202414.4114.4114.4114.4114.41-0.05%20
Sep 27, 202414.4214.4214.4114.4114.410.37%106
Sep 26, 202414.3214.3614.3214.3614.360.84%893
Sep 25, 202414.2414.2414.2414.2414.24-0.63%141
Sep 24, 202414.2614.3414.2614.3314.330.49%2,702
Sep 23, 202414.2614.2614.2614.2614.26-0.04%62
Sep 20, 202414.2714.2714.2714.2714.27-0.87%47
Sep 19, 202414.3814.3914.3814.3914.392.27%896
Sep 18, 202414.1914.2114.0714.0714.07-0.30%4,683
Sep 17, 202414.1114.1114.1114.1114.110.37%175
Sep 16, 202414.0514.0614.0514.0614.060.63%1,010
Sep 13, 202413.9713.9813.9713.9713.971.22%1,029
Sep 12, 202413.8013.8013.8013.8013.800.55%28
Sep 11, 202413.5013.7313.4213.7313.730.79%2,660
Sep 10, 202413.5913.6213.5913.6213.620.27%1,905
Sep 9, 202413.5813.5813.5813.5813.580.71%147
Sep 6, 202413.4913.4913.4913.4913.49-1.50%188
Sep 5, 202413.6913.6913.6913.6913.69-0.16%67
Sep 4, 202413.7213.7213.7213.7213.72-0.25%127
Sep 3, 202413.7513.7513.7513.7513.75-2.85%200
Aug 30, 202414.0214.1514.0214.1514.151.14%1,025
Aug 29, 202414.1014.1013.9913.9913.99-0.09%996
Aug 28, 202414.0814.0814.0114.0114.01-0.75%815
Aug 27, 202414.1114.1114.1114.1114.110.01%49
Aug 26, 202414.2014.2214.1014.1114.11-0.32%3,469
Aug 23, 202414.0014.1614.0014.1614.162.28%3,196
Aug 22, 202413.9813.9813.8413.8413.84-1.02%622
Aug 21, 202413.9813.9813.9813.9813.980.39%64
Aug 20, 202413.9913.9913.9213.9313.93-0.36%1,291
Aug 19, 202413.9413.9813.9413.9813.981.07%735
Aug 16, 202413.8213.8513.8213.8313.830.26%636
Aug 15, 202413.7413.8013.7313.7913.791.70%1,075
Aug 14, 202413.5013.5813.4913.5613.560.31%2,578
Aug 13, 202413.4113.5213.3813.5213.521.74%1,712
Aug 12, 202413.3513.3513.2713.2913.29-0.16%2,477
Aug 9, 202413.2813.3113.2613.3113.310.38%752
Aug 8, 202413.1613.2613.1613.2613.262.47%1,999
Aug 7, 202413.3013.3012.9412.9412.94-0.92%3,623
Aug 6, 202412.9713.2312.9713.0613.061.08%11,638
Aug 5, 202413.0213.0712.9112.9212.92-3.08%2,176
Aug 2, 202413.4013.4013.2413.3313.33-2.91%7,448
Aug 1, 202414.1314.1313.6713.7313.73-2.26%23,290