John Hancock Core Plus Bond ETF (JHCP)
NYSEARCA: JHCP · Real-Time Price · USD
25.50
-0.04 (-0.14%)
Dec 19, 2025, 4:00 PM EST - Market closed
JHCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 25.52 | 25.52 | 25.49 | 25.50 | 25.50 | -0.12% | 999 |
| Dec 18, 2025 | 25.50 | 25.58 | 25.50 | 25.53 | 25.53 | 0.18% | 3,030 |
| Dec 17, 2025 | 25.43 | 25.59 | 25.43 | 25.48 | 25.48 | - | 208,162 |
| Dec 16, 2025 | 25.45 | 25.51 | 25.45 | 25.48 | 25.48 | 0.14% | 14,500 |
| Dec 15, 2025 | 25.42 | 25.45 | 25.42 | 25.45 | 25.45 | 0.18% | 3,246 |
| Dec 12, 2025 | 25.41 | 25.46 | 25.40 | 25.40 | 25.40 | -0.45% | 2,024 |
| Dec 11, 2025 | 25.53 | 25.58 | 25.52 | 25.52 | 25.52 | 0.18% | 26,229 |
| Dec 10, 2025 | 25.39 | 25.53 | 25.39 | 25.47 | 25.47 | 0.30% | 3,965 |
| Dec 9, 2025 | 25.42 | 25.46 | 25.40 | 25.40 | 25.40 | -0.57% | 1,168 |
| Dec 8, 2025 | 25.44 | 25.61 | 25.41 | 25.54 | 25.54 | 0.28% | 15,139 |
| Dec 5, 2025 | 25.45 | 25.51 | 25.42 | 25.47 | 25.47 | -0.05% | 11,487 |
| Dec 4, 2025 | 25.49 | 25.58 | 25.47 | 25.48 | 25.48 | -0.23% | 28,098 |
| Dec 3, 2025 | 25.59 | 25.59 | 25.52 | 25.54 | 25.54 | 0.18% | 1,672 |
| Dec 2, 2025 | 25.47 | 25.50 | 25.47 | 25.50 | 25.50 | 0.10% | 400 |
| Dec 1, 2025 | 25.48 | 25.48 | 25.47 | 25.47 | 25.47 | -0.46% | 1,417 |
| Nov 28, 2025 | 25.60 | 25.60 | 25.56 | 25.59 | 25.59 | -0.31% | 6,321 |
| Nov 26, 2025 | 25.53 | 25.70 | 25.53 | 25.67 | 25.67 | 0.24% | 51,929 |
| Nov 25, 2025 | 25.53 | 25.81 | 25.51 | 25.61 | 25.61 | 0.20% | 179,146 |
| Nov 24, 2025 | 25.48 | 25.67 | 25.46 | 25.56 | 25.56 | -0.10% | 37,157 |
| Nov 21, 2025 | 25.52 | 25.65 | 25.52 | 25.58 | 25.48 | 0.40% | 34,599 |
| Nov 20, 2025 | 25.45 | 25.54 | 25.45 | 25.48 | 25.38 | 0.18% | 13,926 |
| Nov 19, 2025 | 25.44 | 25.67 | 25.43 | 25.43 | 25.33 | -0.18% | 64,710 |
| Nov 18, 2025 | 25.43 | 25.50 | 25.43 | 25.48 | 25.38 | 0.20% | 5,513 |
| Nov 17, 2025 | 25.46 | 25.46 | 25.43 | 25.43 | 25.33 | - | 101 |
| Nov 14, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.33 | -0.14% | 60 |
| Nov 13, 2025 | 25.47 | 25.47 | 25.46 | 25.46 | 25.36 | -0.27% | 2,712 |
| Nov 12, 2025 | 25.54 | 25.54 | 25.53 | 25.53 | 25.43 | -0.10% | 195 |
| Nov 11, 2025 | 25.52 | 25.57 | 25.52 | 25.56 | 25.46 | 0.26% | 321 |
| Nov 10, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.39 | 0.06% | - |
| Nov 7, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.38 | -0.04% | - |
| Nov 6, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.39 | 0.33% | - |
| Nov 5, 2025 | 25.42 | 25.42 | 25.40 | 25.40 | 25.30 | -0.27% | 15,000 |
| Nov 4, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.37 | 0.06% | 2 |
| Nov 3, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.36 | -0.15% | 240 |
| Oct 31, 2025 | 25.53 | 25.53 | 25.49 | 25.49 | 25.40 | -0.05% | 15,225 |
| Oct 30, 2025 | 25.52 | 25.64 | 25.51 | 25.51 | 25.41 | -0.32% | 10,860 |
| Oct 29, 2025 | 25.66 | 25.71 | 25.59 | 25.59 | 25.49 | -0.76% | 1,394 |
| Oct 28, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.58 | -0.56% | - |
| Oct 27, 2025 | 25.78 | 25.95 | 25.78 | 25.93 | 25.72 | 0.72% | 1,950 |
| Oct 24, 2025 | 25.75 | 25.90 | 25.75 | 25.75 | 25.54 | 0.12% | 1,755 |
| Oct 23, 2025 | 25.73 | 25.86 | 25.72 | 25.72 | 25.51 | -0.23% | 6,075 |
| Oct 22, 2025 | 25.77 | 25.78 | 25.77 | 25.78 | 25.57 | 0.08% | 787 |
| Oct 21, 2025 | 25.75 | 25.76 | 25.74 | 25.76 | 25.55 | 0.12% | 485 |
| Oct 20, 2025 | 25.72 | 25.73 | 25.72 | 25.73 | 25.52 | - | 595 |
| Oct 17, 2025 | 25.68 | 25.83 | 25.67 | 25.73 | 25.52 | 0.08% | 12,305 |
| Oct 16, 2025 | 25.68 | 25.71 | 25.68 | 25.71 | 25.50 | 0.32% | 12,091 |
| Oct 15, 2025 | 25.65 | 25.78 | 25.51 | 25.62 | 25.41 | -0.01% | 13,463 |
| Oct 14, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.42 | 0.20% | 7 |
| Oct 13, 2025 | 25.54 | 25.58 | 25.54 | 25.58 | 25.37 | 0.16% | 176 |
| Oct 10, 2025 | 25.55 | 25.55 | 25.54 | 25.54 | 25.33 | 0.27% | 100 |