John Hancock Core Plus Bond ETF (JHCP)
NYSEARCA: JHCP · Real-Time Price · USD
25.59
-0.08 (-0.31%)
Nov 28, 2025, 1:00 PM EST - Market closed
JHCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.26 | -0.16% | - |
| Oct 8, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.30 | 0.02% | - |
| Oct 7, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.29 | 0.12% | 208 |
| Oct 6, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.26 | -0.20% | - |
| Oct 3, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.31 | -0.10% | 5 |
| Oct 2, 2025 | 25.56 | 25.56 | 25.55 | 25.55 | 25.34 | 0.12% | 628 |
| Oct 1, 2025 | 25.50 | 25.52 | 25.50 | 25.52 | 25.31 | 0.28% | 101 |
| Sep 30, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.24 | -0.41% | 17 |
| Sep 29, 2025 | 25.47 | 25.55 | 25.47 | 25.55 | 25.34 | 0.61% | 532 |
| Sep 26, 2025 | 25.42 | 25.42 | 25.40 | 25.40 | 25.19 | -0.39% | 100 |
| Sep 25, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.19 | -0.16% | 78 |
| Sep 24, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.23 | -0.16% | - |
| Sep 23, 2025 | 25.55 | 25.58 | 25.48 | 25.58 | 25.27 | 0.16% | 783 |
| Sep 22, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.23 | -0.16% | - |
| Sep 19, 2025 | 25.55 | 25.64 | 25.55 | 25.58 | 25.27 | 0.02% | 1,760 |