John Hancock Core Plus Bond ETF (JHCP)
NYSEARCA: JHCP · Real-Time Price · USD
25.08
+0.14 (0.56%)
Mar 28, 2025, 4:00 PM EST - Market closed
JHCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.12% | 3 |
| Apr 1, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.26% | 1 |
| Mar 31, 2025 | 25.08 | 25.12 | 25.08 | 25.12 | 25.12 | 0.18% | 104 |
| Mar 28, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.56% | 1 |
| Mar 27, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.53% | 3 |
| Mar 26, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.97 | -0.27% | 1 |
| Mar 25, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.03 | 0.08% | 4 |
| Mar 24, 2025 | 25.14 | 25.19 | 25.12 | 25.12 | 25.01 | -0.38% | 749 |
| Mar 21, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.11 | -0.13% | - |
| Mar 20, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.14 | 0.16% | 1,448 |
| Mar 19, 2025 | 25.08 | 25.21 | 25.03 | 25.21 | 25.10 | 0.28% | 1,448 |
| Mar 18, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.03 | 0.12% | - |
| Mar 17, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.00 | 0.12% | - |
| Mar 14, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.97 | -0.15% | 102 |
| Mar 13, 2025 | 25.06 | 25.11 | 25.06 | 25.11 | 25.01 | 0.20% | 102 |
| Mar 12, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.96 | -0.21% | 42 |
| Mar 11, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.01 | -0.41% | 36 |
| Mar 10, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.12 | 0.41% | 198 |
| Mar 7, 2025 | 25.18 | 25.18 | 25.12 | 25.12 | 25.01 | -0.06% | 233 |
| Mar 6, 2025 | 25.11 | 25.13 | 25.09 | 25.13 | 25.03 | -0.14% | 200 |
| Mar 5, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.06 | -0.32% | 285 |
| Mar 4, 2025 | 25.41 | 25.41 | 25.25 | 25.25 | 25.14 | -0.30% | 285 |
| Mar 3, 2025 | 25.29 | 25.32 | 25.29 | 25.32 | 25.22 | 0.24% | 790 |
| Feb 28, 2025 | 25.21 | 25.26 | 25.21 | 25.26 | 25.16 | 0.41% | 103 |
| Feb 27, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.06 | -0.17% | 2 |
| Feb 26, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.10 | -0.08% | 97 |
| Feb 25, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.04 | 0.52% | 505 |
| Feb 24, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.91 | 0.22% | 505 |
| Feb 21, 2025 | 25.01 | 25.04 | 25.01 | 25.04 | 24.86 | 0.36% | 202 |
| Feb 20, 2025 | 24.94 | 24.95 | 24.94 | 24.95 | 24.77 | 0.10% | 18,406 |
| Feb 19, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.75 | 0.18% | 2 |
| Feb 18, 2025 | 24.92 | 24.92 | 24.88 | 24.88 | 24.70 | -0.40% | 100 |
| Feb 14, 2025 | 24.97 | 25.05 | 24.97 | 24.98 | 24.80 | 0.52% | 413,334 |
| Feb 13, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.67 | 0.61% | 1 |
| Feb 12, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.52 | -0.66% | 1 |
| Feb 11, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.69 | -0.16% | 3,200 |
| Feb 10, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.72 | 0.10% | 1 |
| Feb 7, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.70 | -0.32% | 1 |
| Feb 6, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.78 | -0.12% | 1 |
| Feb 5, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.81 | 0.69% | 79 |
| Feb 4, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.64 | -0.04% | 2 |
| Feb 3, 2025 | 24.86 | 24.90 | 24.81 | 24.83 | 24.65 | 0.13% | 18,008 |
| Jan 31, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.62 | -0.20% | 7 |
| Jan 30, 2025 | 24.86 | 24.88 | 24.84 | 24.84 | 24.67 | 0.13% | 258 |
| Jan 29, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.64 | -0.23% | - |
| Jan 28, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.64 | -0.05% | 1,449 |
| Jan 27, 2025 | 24.84 | 24.88 | 24.84 | 24.88 | 24.66 | 0.55% | 1,449 |
| Jan 24, 2025 | 24.75 | 24.76 | 24.74 | 24.74 | 24.52 | 0.15% | 539 |
| Jan 23, 2025 | 24.71 | 24.71 | 24.70 | 24.71 | 24.48 | -0.18% | 1,813 |
| Jan 22, 2025 | 24.78 | 24.78 | 24.75 | 24.75 | 24.53 | -0.18% | 200 |