John Hancock Fundamental All Cap Core ETF (JHAC)
NYSEARCA: JHAC · Real-Time Price · USD
15.30
-0.05 (-0.35%)
Aug 29, 2025, 4:00 PM - Market closed
JHAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 15.27 | 15.30 | 15.27 | 15.30 | 15.30 | -0.36% | 203 |
| Aug 28, 2025 | 15.30 | 15.35 | 15.30 | 15.35 | 15.35 | 0.18% | 351 |
| Aug 27, 2025 | 15.29 | 15.33 | 15.29 | 15.33 | 15.33 | 0.76% | 755 |
| Aug 26, 2025 | 15.21 | 15.21 | 15.20 | 15.21 | 15.21 | -0.26% | 1,226 |
| Aug 25, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.09% | 145 |
| Aug 22, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 2.32% | 2 |
| Aug 21, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.39% | 2 |
| Aug 20, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.18% | 3,000 |
| Aug 19, 2025 | 15.08 | 15.08 | 15.00 | 15.00 | 15.00 | -0.38% | 3,000 |
| Aug 18, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.09% | 19 |
| Aug 15, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.10% | 938 |
| Aug 14, 2025 | 14.96 | 15.07 | 14.96 | 15.06 | 15.06 | -0.26% | 2,354 |
| Aug 13, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.54% | 4 |
| Aug 12, 2025 | 14.75 | 14.87 | 14.75 | 14.87 | 14.87 | 1.63% | 145 |
| Aug 11, 2025 | 14.68 | 14.68 | 14.63 | 14.63 | 14.63 | -0.38% | 997 |
| Aug 8, 2025 | 14.68 | 14.69 | 14.68 | 14.69 | 14.69 | 0.39% | 1,300 |
| Aug 7, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.54% | 3 |
| Aug 6, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.77% | 355 |
| Aug 5, 2025 | 14.61 | 14.61 | 14.60 | 14.60 | 14.60 | -0.34% | 355 |
| Aug 4, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.33% | 37 |
| Aug 1, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -2.19% | 1 |
| Jul 31, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -1.14% | 36 |
| Jul 30, 2025 | 15.03 | 15.03 | 14.95 | 14.95 | 14.95 | -0.41% | 283 |
| Jul 29, 2025 | 15.07 | 15.07 | 15.00 | 15.01 | 15.01 | -0.37% | 1,230 |
| Jul 28, 2025 | 15.08 | 15.08 | 15.07 | 15.07 | 15.07 | -0.04% | 101 |
| Jul 25, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.36% | 89 |
| Jul 24, 2025 | 15.03 | 15.08 | 15.02 | 15.02 | 15.02 | 0.45% | 17,051 |
| Jul 23, 2025 | 14.88 | 14.95 | 14.88 | 14.95 | 14.95 | 0.72% | 20,411 |
| Jul 22, 2025 | 14.75 | 14.84 | 14.75 | 14.84 | 14.84 | 0.90% | 1,594 |
| Jul 21, 2025 | 14.83 | 14.83 | 14.71 | 14.71 | 14.71 | -0.56% | 8,725 |
| Jul 18, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.38% | 50 |
| Jul 17, 2025 | 14.82 | 14.85 | 14.77 | 14.85 | 14.85 | 0.78% | 6,736 |
| Jul 16, 2025 | 14.70 | 14.76 | 14.56 | 14.74 | 14.74 | 0.17% | 2,848 |
| Jul 15, 2025 | 14.86 | 14.88 | 14.71 | 14.71 | 14.71 | -1.01% | 535 |
| Jul 14, 2025 | 14.81 | 14.86 | 14.81 | 14.86 | 14.86 | 0.17% | 657 |
| Jul 11, 2025 | 14.81 | 14.88 | 14.81 | 14.84 | 14.84 | -0.46% | 2,529 |
| Jul 10, 2025 | 14.86 | 14.95 | 14.86 | 14.90 | 14.90 | 0.29% | 901 |
| Jul 9, 2025 | 14.93 | 14.93 | 14.82 | 14.86 | 14.86 | 0.44% | 1,548 |
| Jul 8, 2025 | 14.78 | 14.84 | 14.78 | 14.80 | 14.80 | 0.20% | 6,185 |
| Jul 7, 2025 | 14.86 | 14.86 | 14.76 | 14.77 | 14.77 | -0.87% | 2,387 |
| Jul 3, 2025 | 14.90 | 14.90 | 14.89 | 14.89 | 14.89 | 0.40% | 3,130 |
| Jul 2, 2025 | 14.73 | 14.83 | 14.70 | 14.83 | 14.83 | 0.88% | 23,765 |
| Jul 1, 2025 | 14.61 | 14.71 | 14.61 | 14.71 | 14.71 | 0.54% | 219 |
| Jun 30, 2025 | 14.61 | 14.63 | 14.56 | 14.63 | 14.63 | 0.24% | 467 |
| Jun 27, 2025 | 14.58 | 14.59 | 14.46 | 14.59 | 14.59 | 0.63% | 376 |
| Jun 26, 2025 | 14.41 | 14.50 | 14.41 | 14.50 | 14.50 | 1.11% | 3,471 |
| Jun 25, 2025 | 14.31 | 14.34 | 14.31 | 14.34 | 14.34 | -0.19% | 144 |
| Jun 24, 2025 | 14.30 | 14.37 | 14.30 | 14.37 | 14.37 | 1.73% | 203 |
| Jun 23, 2025 | 14.08 | 14.12 | 13.94 | 14.12 | 14.12 | 0.50% | 874 |
| Jun 20, 2025 | 14.00 | 14.05 | 14.00 | 14.05 | 14.05 | -0.06% | 403 |