John Hancock Core Bond ETF (JHCR)
NYSEARCA: JHCR · Real-Time Price · USD
25.35
+0.07 (0.28%)
Apr 2, 2026, 4:00 PM EDT - Market closed
JHCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 25.33 | 25.38 | 25.25 | 25.35 | 25.35 | 0.29% | 513,399 |
| Apr 1, 2026 | 25.32 | 25.34 | 25.21 | 25.28 | 25.28 | -0.10% | 198,965 |
| Mar 31, 2026 | 25.33 | 25.44 | 25.22 | 25.30 | 25.30 | 0.28% | 157,494 |
| Mar 30, 2026 | 25.22 | 25.23 | 25.16 | 25.23 | 25.23 | 0.65% | 225,501 |
| Mar 27, 2026 | 25.05 | 25.08 | 24.97 | 25.07 | 25.07 | -0.29% | 168,923 |
| Mar 26, 2026 | 25.25 | 25.26 | 25.05 | 25.14 | 25.09 | -0.57% | 269,621 |
| Mar 25, 2026 | 25.29 | 25.32 | 25.17 | 25.29 | 25.23 | 0.41% | 149,106 |
| Mar 24, 2026 | 25.17 | 25.22 | 25.08 | 25.18 | 25.13 | -0.40% | 258,160 |
| Mar 23, 2026 | 25.28 | 25.34 | 25.27 | 25.28 | 25.23 | 0.73% | 53,186 |
| Mar 20, 2026 | 25.30 | 25.30 | 25.10 | 25.10 | 25.05 | -1.16% | 160,002 |
| Mar 19, 2026 | 25.37 | 25.40 | 25.27 | 25.40 | 25.34 | - | 109,624 |
| Mar 18, 2026 | 25.47 | 25.47 | 25.31 | 25.40 | 25.34 | -0.14% | 103,633 |
| Mar 17, 2026 | 25.58 | 25.58 | 24.78 | 25.43 | 25.38 | -0.24% | 479,944 |
| Mar 16, 2026 | 25.53 | 25.53 | 25.33 | 25.49 | 25.44 | 0.24% | 226,332 |
| Mar 13, 2026 | 25.48 | 25.48 | 25.42 | 25.43 | 25.38 | -0.07% | 17,207 |
| Mar 12, 2026 | 25.48 | 25.51 | 25.45 | 25.45 | 25.39 | -0.44% | 356 |
| Mar 11, 2026 | 25.61 | 25.61 | 25.56 | 25.56 | 25.51 | -0.44% | 110 |
| Mar 10, 2026 | 25.73 | 25.74 | 25.68 | 25.68 | 25.62 | -0.27% | 6,980 |
| Mar 9, 2026 | 25.58 | 25.75 | 25.58 | 25.75 | 25.69 | 0.70% | 1,122 |
| Mar 6, 2026 | 25.51 | 25.58 | 25.51 | 25.57 | 25.51 | -0.16% | 1,975 |
| Mar 5, 2026 | 25.61 | 25.61 | 25.60 | 25.61 | 25.55 | -0.29% | 357,372 |
| Mar 4, 2026 | 25.67 | 25.69 | 25.67 | 25.68 | 25.62 | -0.01% | 990 |
| Mar 3, 2026 | 25.69 | 25.70 | 25.68 | 25.68 | 25.63 | -0.14% | 1,925 |
| Mar 2, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.66 | -0.45% | 285 |
| Feb 27, 2026 | 25.83 | 25.84 | 25.83 | 25.84 | 25.78 | 0.27% | 889 |
| Feb 26, 2026 | 25.74 | 25.77 | 25.74 | 25.77 | 25.71 | 0.16% | 534 |
| Feb 25, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.67 | -0.08% | 154 |
| Feb 24, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.69 | -0.04% | 89,193,284 |
| Feb 23, 2026 | 25.73 | 25.76 | 25.73 | 25.76 | 25.70 | 0.27% | 390 |
| Feb 20, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.63 | 0.02% | 34 |
| Feb 19, 2026 | 25.66 | 25.68 | 25.64 | 25.68 | 25.62 | 0.02% | 981 |
| Feb 18, 2026 | 25.70 | 25.70 | 25.68 | 25.68 | 25.62 | -0.14% | 493 |
| Feb 17, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.65 | 0.02% | 50 |
| Feb 13, 2026 | 25.70 | 25.71 | 25.70 | 25.71 | 25.65 | 0.31% | 537 |
| Feb 12, 2026 | 25.56 | 25.63 | 25.56 | 25.63 | 25.57 | 0.43% | 188 |
| Feb 11, 2026 | 25.53 | 25.53 | 25.52 | 25.52 | 25.46 | -0.16% | 111 |
| Feb 10, 2026 | 25.57 | 25.57 | 25.56 | 25.56 | 25.50 | 0.24% | 103 |
| Feb 9, 2026 | 25.50 | 25.50 | 25.49 | 25.49 | 25.44 | 0.09% | 588 |
| Feb 6, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.42 | 0.04% | 57 |
| Feb 5, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.40 | 0.37% | 20 |
| Feb 4, 2026 | 25.38 | 25.38 | 25.37 | 25.37 | 25.31 | -0.05% | 103 |
| Feb 3, 2026 | 25.37 | 25.38 | 25.37 | 25.38 | 25.32 | 0.01% | 404 |
| Feb 2, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.32 | -0.17% | 211 |
| Jan 30, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.36 | -0.03% | 197 |
| Jan 29, 2026 | 25.42 | 25.46 | 25.42 | 25.43 | 25.37 | 0.12% | 92,903 |
| Jan 28, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.34 | -0.27% | 7 |
| Jan 27, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.35 | -0.04% | 24 |
| Jan 26, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.36 | 0.16% | 3 |
| Jan 23, 2026 | 25.41 | 25.44 | 25.41 | 25.44 | 25.32 | 0.14% | 448 |
| Jan 22, 2026 | 25.39 | 25.40 | 25.36 | 25.40 | 25.29 | -0.02% | 598 |