John Hancock Core Plus Bond ETF (JHCP)
NYSEARCA: JHCP · Real-Time Price · USD
25.18
-0.06 (-0.24%)
At close: Aug 8, 2025, 4:00 PM
25.18
0.00 (0.00%)
After-hours: Aug 8, 2025, 8:00 PM EDT
JHCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.24% | 33 |
| Aug 7, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.04% | - |
| Aug 6, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.04% | 484 |
| Aug 5, 2025 | 25.20 | 25.26 | 25.20 | 25.26 | 25.26 | - | 484 |
| Aug 4, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.20% | 370 |
| Aug 1, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.76% | 6 |
| Jul 31, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.05% | 119 |
| Jul 30, 2025 | 25.01 | 25.01 | 25.00 | 25.00 | 25.00 | -0.25% | 162 |
| Jul 29, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.54% | 1 |
| Jul 28, 2025 | 25.07 | 25.23 | 25.05 | 25.20 | 25.10 | 0.48% | 2,893 |
| Jul 25, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.98 | 0.22% | 2 |
| Jul 24, 2025 | 24.97 | 25.03 | 24.97 | 25.03 | 24.92 | -0.16% | 376 |
| Jul 23, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.96 | -0.20% | 1 |
| Jul 22, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.01 | 0.18% | 1 |
| Jul 21, 2025 | 25.12 | 25.12 | 25.07 | 25.07 | 24.97 | 0.30% | 799 |
| Jul 18, 2025 | 25.03 | 25.14 | 24.99 | 25.00 | 24.89 | 0.20% | 36,047 |
| Jul 17, 2025 | 24.96 | 24.96 | 24.95 | 24.95 | 24.84 | -0.04% | 101 |
| Jul 16, 2025 | 24.88 | 25.21 | 24.88 | 24.96 | 24.85 | 0.40% | 159,841 |
| Jul 15, 2025 | 24.87 | 25.01 | 24.86 | 24.86 | 24.75 | -0.36% | 2,640 |
| Jul 14, 2025 | 24.95 | 25.01 | 24.94 | 24.95 | 24.84 | 0.04% | 3,427 |
| Jul 11, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.83 | -0.46% | 2,202 |
| Jul 10, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.95 | 0.05% | 2,202 |
| Jul 9, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.94 | 0.45% | 50 |
| Jul 8, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.83 | -0.18% | 50 |
| Jul 7, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.87 | -0.32% | 210 |
| Jul 3, 2025 | 25.09 | 25.09 | 25.05 | 25.05 | 24.95 | -0.18% | 2,299 |
| Jul 2, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.99 | - | 1 |
| Jul 1, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.99 | -0.09% | 1 |
| Jun 30, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.02 | 0.35% | 4 |
| Jun 27, 2025 | 25.04 | 25.11 | 25.03 | 25.03 | 24.93 | -0.14% | 2,770 |
| Jun 26, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.96 | -0.09% | 2 |
| Jun 25, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.88 | 0.02% | - |
| Jun 24, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.88 | 0.38% | - |
| Jun 23, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.78 | 0.23% | - |
| Jun 20, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.73 | 0.12% | - |
| Jun 18, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.70 | - | 1,910 |
| Jun 17, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.70 | 0.33% | 1,910 |
| Jun 16, 2025 | 24.87 | 24.87 | 24.82 | 24.82 | 24.62 | -0.15% | 2,012 |
| Jun 13, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.65 | -0.32% | 5 |
| Jun 12, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.73 | 0.32% | 1 |
| Jun 11, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.65 | 0.36% | 1 |
| Jun 10, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.56 | 0.16% | 5 |
| Jun 9, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.52 | 0.15% | 5 |
| Jun 6, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.49 | -0.43% | 807 |
| Jun 5, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.59 | -0.24% | 1,821 |
| Jun 4, 2025 | 24.87 | 24.87 | 24.86 | 24.86 | 24.65 | 0.60% | 1,821 |
| Jun 3, 2025 | 24.70 | 24.71 | 24.70 | 24.71 | 24.50 | -0.04% | 203 |
| Jun 2, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.51 | -0.18% | - |
| May 30, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.56 | 0.18% | 4 |
| May 29, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.51 | 0.35% | 3 |