John Hancock Core Bond ETF (JHCR)
NYSEARCA: JHCR · Real-Time Price · USD
25.43
-0.02 (-0.07%)
At close: Mar 13, 2026, 4:00 PM EDT
25.43
0.00 (0.00%)
After-hours: Mar 13, 2026, 4:10 PM EDT
JHCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | - | 0.12% | 119 |
| Mar 12, 2026 | 25.48 | 25.51 | 25.45 | 25.45 | 25.45 | -0.44% | 356 |
| Mar 11, 2026 | 25.61 | 25.61 | 25.56 | 25.56 | 25.56 | -0.44% | 110 |
| Mar 10, 2026 | 25.73 | 25.74 | 25.68 | 25.68 | 25.68 | -0.27% | 6,980 |
| Mar 9, 2026 | 25.58 | 25.75 | 25.58 | 25.75 | 25.75 | 0.70% | 1,122 |
| Mar 6, 2026 | 25.51 | 25.58 | 25.51 | 25.57 | 25.57 | -0.16% | 1,975 |
| Mar 5, 2026 | 25.61 | 25.61 | 25.60 | 25.61 | 25.61 | -0.29% | 357,372 |
| Mar 4, 2026 | 25.67 | 25.69 | 25.67 | 25.68 | 25.68 | -0.01% | 990 |
| Mar 3, 2026 | 25.69 | 25.70 | 25.68 | 25.68 | 25.68 | -0.14% | 1,925 |
| Mar 2, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.45% | 285 |
| Feb 27, 2026 | 25.83 | 25.84 | 25.83 | 25.84 | 25.84 | 0.27% | 889 |
| Feb 26, 2026 | 25.74 | 25.77 | 25.74 | 25.77 | 25.77 | 0.16% | 534 |
| Feb 25, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.08% | 154 |
| Feb 24, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.74 | -0.04% | 89,193,284 |
| Feb 23, 2026 | 25.73 | 25.76 | 25.73 | 25.76 | 25.75 | 0.27% | 390 |
| Feb 20, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.68 | 0.02% | 34 |
| Feb 19, 2026 | 25.66 | 25.68 | 25.64 | 25.68 | 25.68 | 0.02% | 981 |
| Feb 18, 2026 | 25.70 | 25.70 | 25.68 | 25.68 | 25.67 | -0.14% | 493 |
| Feb 17, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.02% | 50 |
| Feb 13, 2026 | 25.70 | 25.71 | 25.70 | 25.71 | 25.70 | 0.31% | 537 |
| Feb 12, 2026 | 25.56 | 25.63 | 25.56 | 25.63 | 25.62 | 0.43% | 188 |
| Feb 11, 2026 | 25.53 | 25.53 | 25.52 | 25.52 | 25.51 | -0.16% | 111 |
| Feb 10, 2026 | 25.57 | 25.57 | 25.56 | 25.56 | 25.55 | 0.24% | 103 |
| Feb 9, 2026 | 25.50 | 25.50 | 25.49 | 25.49 | 25.49 | 0.09% | 588 |
| Feb 6, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.04% | 57 |
| Feb 5, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.37% | 20 |
| Feb 4, 2026 | 25.38 | 25.38 | 25.37 | 25.37 | 25.36 | -0.05% | 103 |
| Feb 3, 2026 | 25.37 | 25.38 | 25.37 | 25.38 | 25.38 | 0.01% | 404 |
| Feb 2, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.37 | -0.17% | 211 |
| 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 | 25.42 | 0.12% | 92,903 |
| Jan 28, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.39 | -0.27% | 7 |
| Jan 27, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.40 | -0.04% | 24 |
| Jan 26, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.41 | 0.16% | 3 |
| Jan 23, 2026 | 25.41 | 25.44 | 25.41 | 25.44 | 25.37 | 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 | 25.34 | 0.24% | 4 |
| Jan 20, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.28 | -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 | 25.42 | -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 | 25.41 | 0.04% | 89 |
| Jan 12, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.40 | -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 | 25.39 | 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 | 25.37 | 0.20% | 182 |
| Jan 2, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.32 | -0.04% | 4 |
| Dec 31, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.33 | -0.22% | 5 |