John Hancock Core Bond ETF (JHCR)
NYSEARCA: JHCR · Real-Time Price · USD
25.42
-0.01 (-0.05%)
Jan 30, 2026, 4:00 PM EST - Market closed
JHCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.03% | 197 |
| Jan 29, 2026 | 25.42 | 25.46 | 25.42 | 25.43 | 25.43 | 0.12% | 92,903 |
| Jan 28, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.27% | 7 |
| Jan 27, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.41 | -0.04% | 24 |
| Jan 26, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.42 | 0.16% | 3 |
| Jan 23, 2026 | 25.41 | 25.44 | 25.41 | 25.44 | 25.38 | 0.14% | 448 |
| Jan 22, 2026 | 25.39 | 25.40 | 25.36 | 25.40 | 25.34 | -0.02% | 598 |
| Jan 21, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.35 | 0.24% | 4 |
| Jan 20, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.29 | -0.37% | 4 |
| Jan 16, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.38 | -0.18% | 24 |
| Jan 15, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.43 | -0.16% | 3 |
| Jan 14, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.46 | 0.20% | 149 |
| Jan 13, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.42 | 0.04% | 89 |
| Jan 12, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.41 | -0.04% | 9 |
| Jan 9, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.42 | 0.34% | 3 |
| Jan 8, 2026 | 25.42 | 25.42 | 25.39 | 25.39 | 25.33 | -0.26% | 612 |
| Jan 7, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.40 | 0.10% | 7 |
| Jan 6, 2026 | 25.41 | 25.43 | 25.41 | 25.43 | 25.37 | -0.02% | 281 |
| Jan 5, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.38 | 0.20% | 182 |
| Jan 2, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.33 | -0.04% | 4 |
| Dec 31, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.34 | -0.22% | 5 |
| Dec 30, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.39 | -0.06% | 258 |
| Dec 29, 2025 | 25.46 | 25.47 | 25.46 | 25.47 | 25.41 | -0.51% | 821 |
| Dec 26, 2025 | 25.64 | 25.64 | 25.60 | 25.60 | 25.37 | 0.08% | 387 |
| Dec 24, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.35 | 0.25% | 103 |
| Dec 23, 2025 | 25.50 | 25.52 | 25.50 | 25.51 | 25.29 | 0.02% | 378 |
| Dec 22, 2025 | 25.53 | 25.53 | 25.51 | 25.51 | 25.29 | -0.11% | 1,965 |
| Dec 19, 2025 | 25.55 | 25.55 | 25.54 | 25.54 | 25.31 | -0.08% | 205 |
| Dec 18, 2025 | 25.57 | 25.57 | 25.56 | 25.56 | 25.33 | 0.20% | 225 |
| Dec 17, 2025 | 25.50 | 25.51 | 25.50 | 25.51 | 25.28 | - | 185 |
| Dec 16, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.28 | 0.20% | 123 |
| Dec 15, 2025 | 25.47 | 25.47 | 25.46 | 25.46 | 25.24 | 0.06% | 116 |
| Dec 12, 2025 | 25.45 | 25.45 | 25.44 | 25.44 | 25.22 | -0.27% | 427 |
| Dec 11, 2025 | 25.58 | 25.58 | 25.51 | 25.51 | 25.29 | 0.02% | 3,954 |
| Dec 10, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.28 | 0.28% | 28 |
| Dec 9, 2025 | 25.46 | 25.46 | 25.44 | 25.44 | 25.22 | -0.06% | 1,971 |
| Dec 8, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.23 | -0.25% | 3 |
| Dec 5, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.29 | -0.04% | 9 |
| Dec 4, 2025 | 25.54 | 25.54 | 25.53 | 25.53 | 25.31 | -0.27% | 10,153 |
| Dec 3, 2025 | 25.57 | 25.59 | 25.53 | 25.59 | 25.37 | 0.17% | 503 |
| Dec 2, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.33 | 0.12% | 4 |
| Dec 1, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.30 | -0.44% | 80 |
| Nov 28, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.41 | -0.13% | 53 |
| Nov 26, 2025 | 25.61 | 25.67 | 25.61 | 25.67 | 25.44 | 0.12% | 125 |
| Nov 25, 2025 | 25.64 | 25.64 | 25.63 | 25.64 | 25.41 | 0.22% | 1,119 |
| Nov 24, 2025 | 25.56 | 25.58 | 25.56 | 25.58 | 25.36 | -0.25% | 905 |
| Nov 21, 2025 | 25.61 | 25.67 | 25.61 | 25.65 | 25.33 | 0.31% | 4,451 |
| Nov 20, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.25 | 0.16% | 177 |
| Nov 19, 2025 | 25.56 | 25.57 | 25.53 | 25.53 | 25.21 | -0.10% | 1,504 |
| Nov 18, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.23 | 0.14% | 1,878 |