John Hancock Core Plus Bond ETF (JHCP)
NYSEARCA: JHCP · Real-Time Price · USD
24.80
-0.09 (-0.37%)
At close: May 19, 2026, 4:00 PM EDT
24.80
0.00 (0.00%)
After-hours: May 19, 2026, 8:00 PM EDT
JHCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 24.79 | 24.82 | 24.79 | 24.80 | 24.80 | -0.37% | 4,248 |
| May 18, 2026 | 24.92 | 24.93 | 24.86 | 24.89 | 24.89 | -0.10% | 18,384 |
| May 15, 2026 | 24.95 | 24.95 | 24.91 | 24.92 | 24.92 | -0.68% | 2,934 |
| May 14, 2026 | 25.11 | 25.11 | 25.05 | 25.09 | 25.09 | 0.02% | 5,462 |
| May 13, 2026 | 25.08 | 25.12 | 24.97 | 25.08 | 25.08 | -0.02% | 18,797 |
| May 12, 2026 | 25.09 | 25.15 | 25.06 | 25.09 | 25.08 | -0.32% | 35,007 |
| May 11, 2026 | 25.20 | 25.21 | 25.17 | 25.17 | 25.17 | -0.16% | 7,353 |
| May 8, 2026 | 25.20 | 25.22 | 25.19 | 25.21 | 25.21 | 0.24% | 2,586 |
| May 7, 2026 | 25.23 | 25.23 | 25.14 | 25.15 | 25.15 | -0.30% | 7,721 |
| May 6, 2026 | 25.17 | 25.23 | 25.17 | 25.22 | 25.22 | 0.48% | 10,116 |
| May 5, 2026 | 25.06 | 25.14 | 25.06 | 25.10 | 25.10 | -0.36% | 34,898 |
| May 4, 2026 | 25.10 | 25.19 | 25.06 | 25.19 | 25.19 | -0.04% | 4,455 |
| May 1, 2026 | 25.12 | 25.21 | 25.12 | 25.20 | 25.20 | 0.37% | 22,080 |
| Apr 30, 2026 | 25.10 | 25.12 | 25.10 | 25.11 | 25.11 | 0.14% | 826,505 |
| Apr 29, 2026 | 25.12 | 25.13 | 25.05 | 25.07 | 25.07 | -0.40% | 4,039 |
| Apr 28, 2026 | 25.15 | 25.17 | 25.15 | 25.17 | 25.17 | -0.57% | 6,768 |
| Apr 27, 2026 | 25.34 | 25.34 | 25.32 | 25.32 | 25.21 | -0.14% | 397 |
| Apr 24, 2026 | 25.34 | 25.36 | 25.34 | 25.35 | 25.24 | 0.10% | 3,730 |
| Apr 23, 2026 | 25.37 | 25.38 | 25.33 | 25.33 | 25.22 | -0.12% | 5,296 |
| Apr 22, 2026 | 25.37 | 25.38 | 25.36 | 25.36 | 25.25 | 0.14% | 25,854 |
| Apr 21, 2026 | 25.37 | 25.38 | 25.28 | 25.32 | 25.21 | -0.33% | 12,391 |
| Apr 20, 2026 | 25.41 | 25.42 | 25.38 | 25.41 | 25.30 | -0.04% | 4,216 |
| Apr 17, 2026 | 25.43 | 25.47 | 25.41 | 25.41 | 25.31 | 0.35% | 15,139 |
| Apr 16, 2026 | 25.37 | 25.38 | 25.33 | 25.33 | 25.22 | -0.08% | 3,581 |
| Apr 15, 2026 | 25.35 | 25.35 | 25.34 | 25.35 | 25.24 | -0.12% | 285 |
| Apr 14, 2026 | 25.33 | 25.38 | 25.33 | 25.38 | 25.27 | 0.26% | 812 |
| Apr 13, 2026 | 25.23 | 25.31 | 25.23 | 25.31 | 25.20 | 0.16% | 781 |
| Apr 10, 2026 | 25.30 | 25.30 | 25.26 | 25.27 | 25.16 | -0.14% | 1,660 |
| Apr 9, 2026 | 25.27 | 25.33 | 25.24 | 25.31 | 25.20 | 0.12% | 1,400 |
| Apr 8, 2026 | 25.33 | 25.33 | 25.25 | 25.28 | 25.17 | 0.30% | 10,309 |
| Apr 7, 2026 | 25.12 | 25.20 | 25.12 | 25.20 | 25.09 | 0.10% | 2,101 |
| Apr 6, 2026 | 25.17 | 25.20 | 25.12 | 25.18 | 25.07 | -0.10% | 3,243 |
| Apr 2, 2026 | 25.18 | 25.21 | 25.17 | 25.20 | 25.09 | 0.32% | 5,383 |
| Apr 1, 2026 | 25.12 | 25.17 | 25.12 | 25.12 | 25.01 | -0.10% | 1,504 |
| Mar 31, 2026 | 25.10 | 25.15 | 25.08 | 25.15 | 25.04 | 0.44% | 2,217 |
| Mar 30, 2026 | 25.01 | 25.05 | 25.01 | 25.04 | 24.93 | 0.46% | 60,831 |
| Mar 27, 2026 | 24.87 | 24.93 | 24.87 | 24.92 | 24.81 | -0.38% | 14,136 |
| Mar 26, 2026 | 25.09 | 25.10 | 25.02 | 25.02 | 24.83 | -0.57% | 10,589 |
| Mar 25, 2026 | 25.16 | 25.17 | 25.15 | 25.16 | 24.97 | 0.37% | 6,767 |
| Mar 24, 2026 | 25.08 | 25.12 | 25.03 | 25.07 | 24.88 | -0.23% | 1,011 |
| Mar 23, 2026 | 25.14 | 25.19 | 25.07 | 25.12 | 24.93 | 0.26% | 15,451 |
| Mar 20, 2026 | 25.11 | 25.12 | 25.06 | 25.06 | 24.87 | -0.94% | 2,579 |
| Mar 19, 2026 | 25.25 | 25.30 | 25.23 | 25.30 | 25.11 | 0.10% | 2,471 |
| Mar 18, 2026 | 25.34 | 25.34 | 25.27 | 25.27 | 25.08 | -0.39% | 1,793 |
| Mar 17, 2026 | 25.37 | 25.84 | 25.35 | 25.37 | 25.18 | 0.30% | 8,704 |
| Mar 16, 2026 | 25.31 | 25.31 | 25.27 | 25.30 | 25.10 | 0.38% | 4,615 |
| Mar 13, 2026 | 25.27 | 25.27 | 25.19 | 25.20 | 25.01 | -0.26% | 3,470 |
| Mar 12, 2026 | 25.31 | 25.33 | 25.27 | 25.27 | 25.08 | -0.40% | 5,280 |
| Mar 11, 2026 | 25.43 | 25.47 | 25.35 | 25.37 | 25.18 | -0.48% | 8,095 |
| Mar 10, 2026 | 25.54 | 25.57 | 25.49 | 25.49 | 25.30 | -0.23% | 34,073 |