John Hancock Core Bond ETF (JHCR)
NYSEARCA: JHCR · Real-Time Price · USD
25.45
-0.11 (-0.45%)
Sep 26, 2025, 4:00 PM EDT - Market closed
JHCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.47 | 25.47 | 25.45 | 25.45 | 25.45 | -0.45% | 245 |
| Sep 25, 2025 | 25.55 | 25.58 | 25.52 | 25.56 | 25.47 | -0.14% | 2,055 |
| Sep 24, 2025 | 25.61 | 25.67 | 25.60 | 25.60 | 25.50 | -0.16% | 973 |
| Sep 23, 2025 | 25.62 | 25.64 | 25.62 | 25.64 | 25.54 | -0.41% | 105 |
| Sep 22, 2025 | 25.61 | 25.74 | 25.59 | 25.74 | 25.64 | 0.41% | 1,833 |
| Sep 19, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.54 | 0.05% | 153 |
| Sep 18, 2025 | 25.61 | 25.62 | 25.61 | 25.62 | 25.53 | -0.29% | 103 |
| Sep 17, 2025 | 25.77 | 25.79 | 25.70 | 25.70 | 25.60 | -0.23% | 204 |
| Sep 16, 2025 | 25.76 | 25.78 | 25.76 | 25.76 | 25.66 | 0.02% | 204 |
| Sep 15, 2025 | 25.72 | 25.75 | 25.72 | 25.75 | 25.65 | 0.29% | 268 |
| Sep 12, 2025 | 25.64 | 25.68 | 25.64 | 25.68 | 25.58 | -0.08% | 103 |
| Sep 11, 2025 | 25.69 | 25.70 | 25.69 | 25.70 | 25.60 | 0.20% | 103 |
| Sep 10, 2025 | 25.62 | 25.65 | 25.62 | 25.65 | 25.55 | 0.20% | 3,339 |
| Sep 9, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.50 | -0.25% | 3 |
| Sep 8, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.57 | 0.41% | 179 |
| Sep 5, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.46 | 0.35% | 4 |
| Sep 4, 2025 | 25.49 | 25.49 | 25.41 | 25.47 | 25.37 | 0.43% | 7,523 |
| Sep 3, 2025 | 25.35 | 25.47 | 25.32 | 25.36 | 25.26 | 0.36% | 19,140 |
| Sep 2, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.17 | -0.23% | 4 |
| Aug 29, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.23 | -0.01% | 4 |
| Aug 28, 2025 | 25.32 | 25.33 | 25.32 | 25.33 | 25.23 | 0.15% | 324 |
| Aug 27, 2025 | 25.35 | 25.68 | 25.28 | 25.29 | 25.19 | -0.51% | 23,517 |
| Aug 26, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.22 | 0.14% | 3 |
| Aug 25, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.18 | -0.14% | 3 |
| Aug 22, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.22 | 0.59% | 44 |
| Aug 21, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.07 | -0.24% | 3 |
| Aug 20, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.13 | 0.10% | 6 |
| Aug 19, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.10 | 0.14% | 3 |
| Aug 18, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.07 | -0.10% | 3 |
| Aug 15, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.09 | -0.10% | 3 |
| Aug 14, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.12 | -0.24% | 3 |
| Aug 13, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.18 | 0.36% | 3 |
| Aug 12, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.09 | -0.04% | 3 |
| Aug 11, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.10 | 0.08% | 3 |
| Aug 8, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.08 | -0.24% | 3 |
| Aug 7, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.14 | -0.04% | 4 |
| Aug 6, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.15 | -0.07% | 3 |
| Aug 5, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.17 | -0.01% | 83 |
| Aug 4, 2025 | 25.37 | 25.42 | 25.35 | 25.37 | 25.17 | 0.20% | 1,077 |
| Aug 1, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.12 | 0.82% | 5 |
| Jul 31, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.92 | 0.02% | 25 |
| Jul 30, 2025 | 25.11 | 25.13 | 25.11 | 25.11 | 24.91 | -0.24% | 2,827 |
| Jul 29, 2025 | 25.13 | 25.18 | 25.10 | 25.17 | 24.97 | 0.12% | 1,237 |
| Jul 28, 2025 | 25.12 | 25.14 | 25.12 | 25.14 | 24.84 | -0.16% | 503 |
| Jul 25, 2025 | 25.16 | 25.21 | 25.15 | 25.18 | 24.88 | 0.24% | 968 |
| Jul 24, 2025 | 25.06 | 25.14 | 25.06 | 25.12 | 24.82 | -0.12% | 658 |
| Jul 23, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.85 | -0.22% | 3 |
| Jul 22, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.90 | 0.17% | 4 |
| Jul 21, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.86 | 0.38% | 7 |
| Jul 18, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.77 | 0.24% | 4 |