John Hancock Core Plus Bond ETF (JHCP)
NYSEARCA: JHCP · Real-Time Price · USD
25.68
0.00 (0.02%)
Feb 20, 2026, 4:00 PM EST - Market closed
JHCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 25.64 | 25.74 | 25.64 | 25.68 | 25.68 | 0.04% | 4,631 |
| Feb 19, 2026 | 25.62 | 25.69 | 25.62 | 25.67 | 25.67 | -0.04% | 2,386 |
| Feb 18, 2026 | 25.64 | 25.68 | 25.64 | 25.68 | 25.68 | -0.17% | 1,716 |
| Feb 17, 2026 | 25.72 | 25.72 | 25.68 | 25.72 | 25.72 | 0.10% | 3,722 |
| Feb 13, 2026 | 25.69 | 25.81 | 25.68 | 25.70 | 25.69 | 0.25% | 3,617 |
| Feb 12, 2026 | 25.56 | 25.64 | 25.56 | 25.63 | 25.63 | 0.45% | 5,201 |
| Feb 11, 2026 | 25.50 | 25.54 | 25.50 | 25.52 | 25.52 | -0.11% | 1,969 |
| Feb 10, 2026 | 25.55 | 25.56 | 25.53 | 25.54 | 25.54 | 0.23% | 5,485 |
| Feb 9, 2026 | 25.48 | 25.53 | 25.47 | 25.49 | 25.49 | 0.06% | 10,289 |
| Feb 6, 2026 | 25.45 | 25.50 | 25.44 | 25.47 | 25.47 | 0.06% | 3,602 |
| Feb 5, 2026 | 25.44 | 25.46 | 25.44 | 25.46 | 25.46 | 0.30% | 852 |
| Feb 4, 2026 | 25.44 | 25.44 | 25.37 | 25.38 | 25.38 | -0.08% | 3,640 |
| Feb 3, 2026 | 25.37 | 25.41 | 25.37 | 25.40 | 25.40 | 0.02% | 9,300 |
| Feb 2, 2026 | 25.41 | 25.41 | 25.40 | 25.40 | 25.39 | -0.16% | 6,808 |
| Jan 30, 2026 | 25.39 | 25.53 | 25.35 | 25.44 | 25.44 | 0.10% | 250,524 |
| Jan 29, 2026 | 26.14 | 26.14 | 25.37 | 25.41 | 25.41 | 0.04% | 32,401 |
| Jan 28, 2026 | 25.39 | 25.52 | 25.37 | 25.40 | 25.40 | -0.22% | 2,463 |
| Jan 27, 2026 | 25.47 | 25.49 | 25.46 | 25.46 | 25.40 | -0.09% | 2,998 |
| Jan 26, 2026 | 25.44 | 25.48 | 25.44 | 25.48 | 25.42 | 0.16% | 918 |
| Jan 23, 2026 | 25.43 | 25.48 | 25.40 | 25.44 | 25.38 | 0.22% | 8,914 |
| Jan 22, 2026 | 25.37 | 25.39 | 25.37 | 25.39 | 25.33 | -0.20% | 10,000 |
| Jan 21, 2026 | 25.35 | 25.44 | 25.33 | 25.44 | 25.38 | -0.33% | 8,218 |
| Jan 20, 2026 | 25.39 | 25.79 | 25.33 | 25.52 | 25.46 | 0.37% | 15,394 |
| Jan 16, 2026 | 25.45 | 25.49 | 25.42 | 25.43 | 25.37 | -0.29% | 1,156 |
| Jan 15, 2026 | 25.50 | 25.63 | 25.48 | 25.50 | 25.44 | -0.04% | 24,194 |
| Jan 14, 2026 | 25.48 | 25.57 | 25.48 | 25.51 | 25.45 | 0.20% | 10,332 |
| Jan 13, 2026 | 25.46 | 25.60 | 25.44 | 25.46 | 25.40 | -0.39% | 12,980 |
| Jan 12, 2026 | 25.44 | 25.60 | 25.44 | 25.56 | 25.50 | 0.37% | 19,815 |
| Jan 9, 2026 | 25.43 | 25.49 | 25.43 | 25.47 | 25.41 | 0.43% | 6,783 |
| Jan 8, 2026 | 25.35 | 25.42 | 25.35 | 25.36 | 25.30 | -0.26% | 3,481 |
| Jan 7, 2026 | 25.40 | 25.47 | 25.39 | 25.42 | 25.36 | -0.35% | 22,676 |
| Jan 6, 2026 | 25.37 | 25.53 | 25.36 | 25.51 | 25.45 | 0.51% | 10,662 |
| Jan 5, 2026 | 25.37 | 25.43 | 25.32 | 25.38 | 25.32 | 0.20% | 4,824 |
| Jan 2, 2026 | 25.37 | 25.43 | 25.33 | 25.33 | 25.27 | -0.06% | 2,465 |
| Dec 31, 2025 | 25.40 | 25.44 | 25.35 | 25.35 | 25.29 | -0.24% | 652 |
| Dec 30, 2025 | 25.42 | 25.42 | 25.41 | 25.41 | 25.35 | -0.04% | 223 |
| Dec 29, 2025 | 25.41 | 25.42 | 25.41 | 25.42 | 25.36 | -0.51% | 20,108 |
| Dec 26, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.33 | 0.06% | 83 |
| Dec 24, 2025 | 25.50 | 25.53 | 25.50 | 25.53 | 25.32 | 0.26% | 3,928 |
| Dec 23, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.25 | 0.26% | 7,503 |
| Dec 22, 2025 | 25.49 | 25.49 | 25.39 | 25.40 | 25.19 | -0.37% | 24,145 |
| Dec 19, 2025 | 25.52 | 25.52 | 25.49 | 25.50 | 25.28 | -0.12% | 999 |
| Dec 18, 2025 | 25.50 | 25.58 | 25.50 | 25.53 | 25.31 | 0.18% | 3,030 |
| Dec 17, 2025 | 25.43 | 25.59 | 25.43 | 25.48 | 25.27 | - | 208,162 |
| Dec 16, 2025 | 25.45 | 25.51 | 25.45 | 25.48 | 25.27 | 0.14% | 14,500 |
| Dec 15, 2025 | 25.42 | 25.45 | 25.42 | 25.45 | 25.23 | 0.18% | 3,246 |
| Dec 12, 2025 | 25.41 | 25.46 | 25.40 | 25.40 | 25.19 | -0.45% | 2,024 |
| Dec 11, 2025 | 25.53 | 25.58 | 25.52 | 25.52 | 25.30 | 0.18% | 26,229 |
| Dec 10, 2025 | 25.39 | 25.53 | 25.39 | 25.47 | 25.26 | 0.30% | 3,965 |
| Dec 9, 2025 | 25.42 | 25.46 | 25.40 | 25.40 | 25.18 | -0.57% | 1,168 |