John Hancock Fundamental All Cap Core ETF (JHAC)
NYSEARCA: JHAC · Real-Time Price · USD
13.47
+0.18 (1.36%)
Apr 2, 2025, 9:30 AM EDT - Market closed
JHAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 13.16 | 13.47 | 13.16 | 13.47 | 13.47 | 1.36% | 1,555 |
| Apr 1, 2025 | 13.17 | 13.29 | 13.17 | 13.29 | 13.29 | 0.23% | 10,827 |
| Mar 31, 2025 | 13.01 | 13.26 | 13.01 | 13.26 | 13.26 | -0.06% | 355 |
| Mar 28, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -2.50% | 301 |
| Mar 27, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.79% | 23 |
| Mar 26, 2025 | 13.85 | 13.85 | 13.70 | 13.72 | 13.72 | -1.32% | 1,101 |
| Mar 25, 2025 | 13.87 | 13.90 | 13.87 | 13.90 | 13.90 | 0.38% | 1,110 |
| Mar 24, 2025 | 13.81 | 13.85 | 13.81 | 13.85 | 13.85 | 2.33% | 195 |
| Mar 21, 2025 | 13.42 | 13.54 | 13.42 | 13.54 | 13.54 | -0.31% | 107 |
| Mar 20, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.29% | 133 |
| Mar 19, 2025 | 13.51 | 13.62 | 13.51 | 13.62 | 13.62 | 1.20% | 440 |
| Mar 18, 2025 | 13.44 | 13.46 | 13.44 | 13.46 | 13.46 | -0.92% | 716 |
| Mar 17, 2025 | 13.61 | 13.61 | 13.58 | 13.58 | 13.58 | 0.86% | 1,254 |
| Mar 14, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 2.43% | 5 |
| Mar 13, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -2.30% | 94 |
| Mar 12, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.37% | 23 |
| Mar 11, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.55% | 149 |
| Mar 10, 2025 | 13.54 | 13.55 | 13.48 | 13.48 | 13.48 | -2.81% | 1,143 |
| Mar 7, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.66% | 8 |
| Mar 6, 2025 | 13.77 | 13.83 | 13.74 | 13.78 | 13.78 | -1.80% | 6,253 |
| Mar 5, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 1.37% | 95 |
| Mar 4, 2025 | 13.70 | 13.87 | 13.65 | 13.84 | 13.84 | -1.14% | 1,734 |
| Mar 3, 2025 | 14.27 | 14.30 | 14.00 | 14.00 | 14.00 | -2.28% | 9,149 |
| Feb 28, 2025 | 14.20 | 14.33 | 14.20 | 14.33 | 14.33 | 1.51% | 1,674 |
| Feb 27, 2025 | 14.37 | 14.37 | 14.11 | 14.11 | 14.11 | -1.95% | 360 |
| Feb 26, 2025 | 14.49 | 14.49 | 14.39 | 14.39 | 14.39 | 0.41% | 634 |
| Feb 25, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.67% | 68 |
| Feb 24, 2025 | 14.44 | 14.53 | 14.41 | 14.43 | 14.43 | -0.35% | 1,040 |
| Feb 21, 2025 | 14.74 | 14.75 | 14.48 | 14.48 | 14.48 | -2.25% | 1,387 |
| Feb 20, 2025 | 14.74 | 14.82 | 14.74 | 14.82 | 14.82 | -0.52% | 3,361 |
| Feb 19, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.35% | 4 |
| Feb 18, 2025 | 14.84 | 14.84 | 14.80 | 14.84 | 14.84 | - | 6,646 |
| Feb 14, 2025 | 14.90 | 14.90 | 14.84 | 14.84 | 14.84 | 0.37% | 956 |
| Feb 13, 2025 | 14.72 | 14.79 | 14.72 | 14.79 | 14.79 | 1.15% | 177 |
| Feb 12, 2025 | 14.62 | 14.64 | 14.61 | 14.62 | 14.62 | -0.99% | 708 |
| Feb 11, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.18% | 4 |
| Feb 10, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.45% | 87 |
| Feb 7, 2025 | 14.65 | 14.75 | 14.65 | 14.73 | 14.73 | -1.55% | 2,298 |
| Feb 6, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.12% | 3 |
| Feb 5, 2025 | 14.91 | 14.94 | 14.89 | 14.94 | 14.94 | 0.30% | 1,610 |
| Feb 4, 2025 | 14.87 | 14.90 | 14.87 | 14.90 | 14.90 | 0.42% | 2,018 |
| Feb 3, 2025 | 14.83 | 14.84 | 14.83 | 14.83 | 14.83 | -1.51% | 1,504 |
| Jan 31, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.55% | 9 |
| Jan 30, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1.00% | 1 |
| Jan 29, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.94% | 43 |
| Jan 28, 2025 | 15.09 | 15.15 | 15.09 | 15.14 | 15.14 | 1.47% | 5,300 |
| Jan 27, 2025 | 14.94 | 15.00 | 14.92 | 14.92 | 14.92 | -1.37% | 7,628 |
| Jan 24, 2025 | 15.17 | 15.17 | 15.13 | 15.13 | 15.13 | -0.41% | 242 |
| Jan 23, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.34% | 8 |
| Jan 22, 2025 | 15.11 | 15.14 | 15.11 | 15.14 | 15.14 | 0.30% | 106 |