John Hancock Core Plus Bond ETF (JHCP)
NYSEARCA: JHCP · Real-Time Price · USD
25.47
+0.11 (0.41%)
Jan 9, 2026, 4:00 PM EST - Market closed
JHCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 25.43 | 25.49 | 25.43 | 25.47 | 25.47 | 0.43% | 6,783 |
| Jan 8, 2026 | 25.35 | 25.42 | 25.35 | 25.36 | 25.36 | -0.26% | 3,481 |
| Jan 7, 2026 | 25.40 | 25.47 | 25.39 | 25.42 | 25.42 | -0.35% | 22,676 |
| Jan 6, 2026 | 25.37 | 25.53 | 25.36 | 25.51 | 25.51 | 0.51% | 10,662 |
| Jan 5, 2026 | 25.37 | 25.43 | 25.32 | 25.38 | 25.38 | 0.20% | 4,824 |
| Jan 2, 2026 | 25.37 | 25.43 | 25.33 | 25.33 | 25.33 | -0.06% | 2,465 |
| Dec 31, 2025 | 25.40 | 25.44 | 25.35 | 25.35 | 25.34 | -0.24% | 652 |
| Dec 30, 2025 | 25.42 | 25.42 | 25.41 | 25.41 | 25.41 | -0.04% | 223 |
| Dec 29, 2025 | 25.41 | 25.42 | 25.41 | 25.42 | 25.42 | -0.51% | 20,108 |
| Dec 26, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.39 | 0.06% | 83 |
| Dec 24, 2025 | 25.50 | 25.53 | 25.50 | 25.53 | 25.37 | 0.26% | 3,928 |
| Dec 23, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.31 | 0.26% | 7,503 |
| Dec 22, 2025 | 25.49 | 25.49 | 25.39 | 25.40 | 25.24 | -0.37% | 24,145 |
| Dec 19, 2025 | 25.52 | 25.52 | 25.49 | 25.50 | 25.34 | -0.12% | 999 |
| Dec 18, 2025 | 25.50 | 25.58 | 25.50 | 25.53 | 25.37 | 0.18% | 3,030 |
| Dec 17, 2025 | 25.43 | 25.59 | 25.43 | 25.48 | 25.32 | - | 208,162 |
| Dec 16, 2025 | 25.45 | 25.51 | 25.45 | 25.48 | 25.32 | 0.14% | 14,500 |
| Dec 15, 2025 | 25.42 | 25.45 | 25.42 | 25.45 | 25.29 | 0.18% | 3,246 |
| Dec 12, 2025 | 25.41 | 25.46 | 25.40 | 25.40 | 25.24 | -0.45% | 2,024 |
| Dec 11, 2025 | 25.53 | 25.58 | 25.52 | 25.52 | 25.36 | 0.18% | 26,229 |
| Dec 10, 2025 | 25.39 | 25.53 | 25.39 | 25.47 | 25.31 | 0.30% | 3,965 |
| Dec 9, 2025 | 25.42 | 25.46 | 25.40 | 25.40 | 25.24 | -0.57% | 1,168 |
| Dec 8, 2025 | 25.44 | 25.61 | 25.41 | 25.54 | 25.38 | 0.28% | 15,139 |
| Dec 5, 2025 | 25.45 | 25.51 | 25.42 | 25.47 | 25.31 | -0.05% | 11,487 |
| Dec 4, 2025 | 25.49 | 25.58 | 25.47 | 25.48 | 25.32 | -0.23% | 28,098 |
| Dec 3, 2025 | 25.59 | 25.59 | 25.52 | 25.54 | 25.38 | 0.18% | 1,672 |
| Dec 2, 2025 | 25.47 | 25.50 | 25.47 | 25.50 | 25.34 | 0.10% | 400 |
| Dec 1, 2025 | 25.48 | 25.48 | 25.47 | 25.47 | 25.31 | -0.46% | 1,417 |
| Nov 28, 2025 | 25.60 | 25.60 | 25.56 | 25.59 | 25.43 | -0.31% | 6,321 |
| Nov 26, 2025 | 25.53 | 25.70 | 25.53 | 25.67 | 25.51 | 0.24% | 51,929 |
| Nov 25, 2025 | 25.53 | 25.81 | 25.51 | 25.61 | 25.45 | 0.20% | 179,146 |
| Nov 24, 2025 | 25.48 | 25.67 | 25.46 | 25.56 | 25.40 | -0.10% | 37,157 |
| Nov 21, 2025 | 25.52 | 25.65 | 25.52 | 25.58 | 25.32 | 0.40% | 34,599 |
| Nov 20, 2025 | 25.45 | 25.54 | 25.45 | 25.48 | 25.22 | 0.18% | 13,926 |
| Nov 19, 2025 | 25.44 | 25.67 | 25.43 | 25.43 | 25.18 | -0.18% | 64,710 |
| Nov 18, 2025 | 25.43 | 25.50 | 25.43 | 25.48 | 25.22 | 0.20% | 5,513 |
| Nov 17, 2025 | 25.46 | 25.46 | 25.43 | 25.43 | 25.17 | - | 101 |
| Nov 14, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.17 | -0.14% | 60 |
| Nov 13, 2025 | 25.47 | 25.47 | 25.46 | 25.46 | 25.21 | -0.27% | 2,712 |
| Nov 12, 2025 | 25.54 | 25.54 | 25.53 | 25.53 | 25.28 | -0.10% | 195 |
| Nov 11, 2025 | 25.52 | 25.57 | 25.52 | 25.56 | 25.30 | 0.26% | 321 |
| Nov 10, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.24 | 0.06% | - |
| Nov 7, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.22 | -0.04% | - |
| Nov 6, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.23 | 0.33% | - |
| Nov 5, 2025 | 25.42 | 25.42 | 25.40 | 25.40 | 25.15 | -0.27% | 15,000 |
| Nov 4, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.22 | 0.06% | 2 |
| Nov 3, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.20 | -0.15% | 240 |
| Oct 31, 2025 | 25.53 | 25.53 | 25.49 | 25.49 | 25.24 | -0.05% | 15,225 |
| Oct 30, 2025 | 25.52 | 25.64 | 25.51 | 25.51 | 25.25 | -0.32% | 10,860 |
| Oct 29, 2025 | 25.66 | 25.71 | 25.59 | 25.59 | 25.33 | -0.76% | 1,394 |