John Hancock Core Plus Bond ETF (JHCP)
NYSEARCA: JHCP · Real-Time Price · USD
25.40
-0.01 (-0.03%)
Sep 26, 2025, 4:00 PM EDT - Market closed
JHCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.42 | 25.42 | 25.40 | 25.40 | 25.40 | -0.39% | 100 |
| Sep 25, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.40 | -0.16% | 78 |
| Sep 24, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.44 | -0.16% | - |
| Sep 23, 2025 | 25.55 | 25.58 | 25.48 | 25.58 | 25.48 | 0.16% | 783 |
| Sep 22, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.44 | -0.16% | - |
| Sep 19, 2025 | 25.55 | 25.64 | 25.55 | 25.58 | 25.48 | 0.02% | 1,760 |
| Sep 18, 2025 | 25.59 | 25.64 | 25.57 | 25.57 | 25.47 | -0.23% | 762 |
| Sep 17, 2025 | 25.69 | 25.73 | 25.63 | 25.63 | 25.53 | -0.18% | 458 |
| Sep 16, 2025 | 25.69 | 25.69 | 25.67 | 25.68 | 25.58 | - | 777 |
| Sep 15, 2025 | 25.68 | 25.72 | 25.65 | 25.68 | 25.58 | 0.25% | 1,119 |
| Sep 12, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.51 | -0.23% | 23,263 |
| Sep 11, 2025 | 25.65 | 25.70 | 25.64 | 25.67 | 25.57 | 0.39% | 12,493 |
| Sep 10, 2025 | 25.58 | 25.58 | 25.57 | 25.57 | 25.47 | 0.20% | 329 |
| Sep 9, 2025 | 25.53 | 25.53 | 25.52 | 25.52 | 25.42 | -0.18% | 871 |
| Sep 8, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.47 | 0.37% | - |
| Sep 5, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.37 | 0.28% | 1 |
| Sep 4, 2025 | 25.34 | 25.41 | 25.34 | 25.40 | 25.30 | 0.53% | 3,947 |
| Sep 3, 2025 | 25.28 | 25.33 | 25.27 | 25.27 | 25.17 | 0.30% | 445 |
| Sep 2, 2025 | 25.18 | 25.19 | 25.18 | 25.19 | 25.09 | -0.23% | 4,172 |
| Aug 29, 2025 | 25.23 | 25.26 | 25.23 | 25.25 | 25.15 | -0.25% | 3,541 |
| Aug 28, 2025 | 25.31 | 25.34 | 25.27 | 25.31 | 25.22 | 0.35% | 1,658 |
| Aug 27, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.13 | -0.36% | - |
| Aug 26, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.11 | 0.12% | - |
| Aug 25, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.08 | -0.10% | - |
| Aug 22, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.11 | 0.62% | 161 |
| Aug 21, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.96 | -0.24% | 161 |
| Aug 20, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.02 | 0.08% | - |
| Aug 19, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.00 | 0.14% | - |
| Aug 18, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.96 | -0.24% | - |
| Aug 15, 2025 | 25.22 | 25.28 | 25.22 | 25.22 | 25.02 | 0.02% | 5,001 |
| Aug 14, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.02 | -0.28% | - |
| Aug 13, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.08 | 0.40% | - |
| Aug 12, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 24.99 | -0.10% | 747 |
| Aug 11, 2025 | 25.22 | 25.22 | 25.21 | 25.21 | 25.01 | 0.14% | 747 |
| Aug 8, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 24.98 | -0.24% | 33 |
| Aug 7, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.03 | -0.04% | - |
| Aug 6, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.04 | -0.04% | 484 |
| Aug 5, 2025 | 25.20 | 25.26 | 25.20 | 25.26 | 25.05 | - | 484 |
| Aug 4, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.05 | 0.20% | 370 |
| Aug 1, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.01 | 0.76% | 6 |
| Jul 31, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.82 | 0.05% | 119 |
| Jul 30, 2025 | 25.01 | 25.01 | 25.00 | 25.00 | 24.81 | -0.25% | 162 |
| Jul 29, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.87 | -0.54% | 1 |
| Jul 28, 2025 | 25.07 | 25.23 | 25.05 | 25.20 | 24.90 | 0.48% | 2,893 |
| Jul 25, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.78 | 0.22% | 2 |
| Jul 24, 2025 | 24.97 | 25.03 | 24.97 | 25.03 | 24.73 | -0.16% | 376 |
| Jul 23, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.77 | -0.20% | 1 |
| Jul 22, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.81 | 0.18% | 1 |
| Jul 21, 2025 | 25.12 | 25.12 | 25.07 | 25.07 | 24.77 | 0.30% | 799 |
| Jul 18, 2025 | 25.03 | 25.14 | 24.99 | 25.00 | 24.70 | 0.20% | 36,047 |