Skip to main content
John Hancock Fundamental All Cap Core ETF (JHAC)
NYSEARCA: JHAC · Real-Time Price · USD
14.53
+0.10 (0.71%)
At close: Oct 28, 2024, 1:12 PM
14.52
-0.01 (-0.07%)
After-hours: Oct 28, 2024, 8:00 PM EDT

JHAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 202413.9914.1213.9914.0514.051.35%9,486
Jul 30, 202413.8613.8613.8113.8613.86-0.08%1,342
Jul 29, 202413.8713.8713.8713.8713.87-0.17%47
Jul 26, 202413.9013.9013.9013.9013.901.32%363
Jul 25, 202413.7113.7113.7113.7113.710.40%38
Jul 24, 202413.7713.7713.6613.6613.66-2.08%1,836
Jul 23, 202413.9513.9513.9513.9513.95-0.12%9
Jul 22, 202413.9713.9713.9713.9713.971.18%16
Jul 19, 202413.8013.8013.8013.8013.80-0.90%50
Jul 18, 202414.1114.1113.9213.9313.93-0.78%1,088
Jul 17, 202414.0714.0714.0414.0414.04-1.25%811
Jul 16, 202414.2114.2214.2114.2214.221.56%103
Jul 15, 202414.0214.0714.0014.0014.000.23%874
Jul 12, 202413.9913.9913.9713.9713.970.89%283
Jul 11, 202413.8813.8813.8413.8513.850.36%6,792
Jul 10, 202413.8013.8013.8013.8013.801.43%51
Jul 9, 202413.6013.6313.6013.6013.60-0.18%320
Jul 8, 202413.6513.6513.6113.6313.630.11%2,917
Jul 5, 202413.6113.6113.6113.6113.610.44%22
Jul 3, 202413.5713.5713.5513.5513.55-0.06%1,105
Jul 2, 202413.4413.5613.4413.5613.560.65%1,067
Jul 1, 202413.4313.5113.4313.4713.47-0.30%4,511
Jun 28, 202413.6213.6213.5113.5113.510.07%8,127
Jun 27, 202413.4713.5013.4613.5013.500.49%8,635
Jun 26, 202413.4313.4513.4313.4313.430.34%788
Jun 25, 202413.3813.3913.3813.3913.39-0.28%774
Jun 24, 202413.5313.5313.4313.4313.43-0.04%2,755
Jun 21, 202413.4213.4313.4213.4313.43-914
Jun 20, 202413.4413.4413.3913.4313.430.26%1,115
Jun 18, 202413.4013.4013.4013.4013.40-0.07%38
Jun 17, 202413.4113.4113.4113.4113.410.72%97
Jun 14, 202413.3213.3313.3113.3113.31-0.49%747
Jun 13, 202413.5513.5513.3813.3813.38-0.93%1,806
Jun 12, 202413.5913.5913.4813.5013.501.09%10,018
Jun 11, 202413.3613.3613.3613.3613.360.12%9
Jun 10, 202413.3313.3513.3313.3413.340.41%346
Jun 7, 202413.2813.3213.2813.2813.28-0.18%2,724