John Hancock Fundamental All Cap Core ETF (JHAC)
NYSEARCA: JHAC · Real-Time Price · USD
14.98
+0.06 (0.38%)
Jun 9, 2026, 4:00 PM EDT - Market closed
JHAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.37% | 6 |
| Jun 8, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.38% | 8 |
| Jun 5, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -1.25% | 1,014 |
| Jun 4, 2026 | 15.21 | 15.22 | 15.17 | 15.17 | 15.17 | 0.78% | 10,787 |
| Jun 3, 2026 | 15.04 | 15.05 | 15.04 | 15.05 | 15.05 | -1.10% | 5,001 |
| Jun 2, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.56% | 5 |
| Jun 1, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.57% | 15 |
| May 29, 2026 | 15.19 | 15.22 | 15.19 | 15.22 | 15.22 | 0.46% | 304 |
| May 28, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.82% | 18 |
| May 27, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.38% | - |
| May 26, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.26% | 2 |
| May 22, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.39% | 69 |
| May 21, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.01% | 3 |
| May 20, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.75% | 6 |
| May 19, 2026 | 14.79 | 14.82 | 14.76 | 14.76 | 14.76 | -0.61% | 342 |
| May 18, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.26% | 10 |
| May 15, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.83% | 20 |
| May 14, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.71% | - |
| May 13, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.34% | - |
| May 12, 2026 | 14.80 | 14.88 | 14.80 | 14.88 | 14.88 | -0.33% | 303 |
| May 11, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -1.32% | 12 |
| May 8, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.06% | - |
| May 7, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.45% | 10 |
| May 6, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.13% | 1 |
| May 5, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.08% | 19 |
| May 4, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.25% | 23 |
| May 1, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.08% | 50 |
| Apr 30, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 1.10% | 11 |
| Apr 29, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.48% | 14 |
| Apr 28, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.20% | 9 |
| Apr 27, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.31% | 29 |
| Apr 24, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.46% | 2 |
| Apr 23, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.16% | 12 |
| Apr 22, 2026 | 14.93 | 14.93 | 14.90 | 14.93 | 14.93 | 0.97% | 800 |
| Apr 21, 2026 | 14.93 | 14.97 | 14.79 | 14.79 | 14.79 | -0.66% | 1,608 |
| Apr 20, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.11% | 20 |
| Apr 17, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.22% | 71 |
| Apr 16, 2026 | 14.68 | 14.72 | 14.68 | 14.72 | 14.72 | 0.14% | 104 |
| Apr 15, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.73% | 2 |
| Apr 14, 2026 | 14.60 | 14.60 | 14.59 | 14.59 | 14.59 | 0.80% | 295 |
| Apr 13, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 1.96% | 9 |
| Apr 10, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.26% | - |
| Apr 9, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.39% | 7 |
| Apr 8, 2026 | 14.29 | 14.29 | 14.17 | 14.18 | 14.18 | 2.34% | 1,318 |
| Apr 7, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.08% | 20 |
| Apr 6, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.84 | 0.40% | 3 |
| Apr 2, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.36% | 13 |
| Apr 1, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 1.52% | 113 |
| Mar 31, 2026 | 13.52 | 13.61 | 13.51 | 13.54 | 13.54 | 1.89% | 9,860 |
| Mar 30, 2026 | 13.28 | 13.28 | 13.26 | 13.28 | 13.28 | -0.24% | 947 |