John Hancock Core Bond ETF (JHCR)
NYSEARCA: JHCR · Real-Time Price · USD
24.95
-0.10 (-0.42%)
At close: May 19, 2026, 4:00 PM EDT
24.95
0.00 (0.00%)
After-hours: May 19, 2026, 8:00 PM EDT
JHCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 24.94 | 24.96 | 24.94 | 24.95 | 24.95 | -0.42% | 1,083 |
| May 18, 2026 | 25.09 | 25.09 | 25.05 | 25.05 | 25.05 | -0.06% | 1,960 |
| May 15, 2026 | 25.15 | 25.15 | 25.07 | 25.07 | 25.07 | -0.59% | 643,016 |
| May 14, 2026 | 25.24 | 25.24 | 25.22 | 25.22 | 25.22 | -0.08% | 947 |
| May 13, 2026 | 25.21 | 25.23 | 25.21 | 25.23 | 25.23 | 0.03% | 792,565 |
| May 12, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.31% | 10 |
| May 11, 2026 | 25.36 | 25.36 | 25.31 | 25.31 | 25.31 | -0.24% | 10,294 |
| May 8, 2026 | 25.39 | 25.40 | 25.37 | 25.37 | 25.37 | 0.32% | 986 |
| May 7, 2026 | 25.51 | 25.51 | 25.29 | 25.29 | 25.29 | -0.41% | 90,950 |
| May 6, 2026 | 25.35 | 25.46 | 25.35 | 25.39 | 25.39 | 0.61% | 117,256 |
| May 5, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.23 | 0.12% | 1,658 |
| May 4, 2026 | 25.20 | 25.21 | 25.20 | 25.21 | 25.21 | -0.41% | 379 |
| May 1, 2026 | 25.28 | 25.37 | 25.28 | 25.31 | 25.31 | 0.24% | 6,736 |
| Apr 30, 2026 | 25.26 | 25.35 | 25.25 | 25.25 | 25.25 | -0.05% | 254,099 |
| Apr 29, 2026 | 25.29 | 25.30 | 25.24 | 25.26 | 25.26 | -0.26% | 15,451 |
| Apr 28, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.50% | 52 |
| Apr 27, 2026 | 25.45 | 25.46 | 25.45 | 25.46 | 25.35 | -0.20% | 1,983 |
| Apr 24, 2026 | 25.50 | 25.57 | 25.50 | 25.51 | 25.40 | 0.20% | 462,045 |
| Apr 23, 2026 | 25.50 | 25.50 | 25.43 | 25.46 | 25.35 | -0.16% | 67,833 |
| Apr 22, 2026 | 25.54 | 25.54 | 25.50 | 25.50 | 25.39 | 0.09% | 8,028 |
| Apr 21, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.37 | -0.33% | 79 |
| Apr 20, 2026 | 25.54 | 25.56 | 25.54 | 25.56 | 25.45 | -0.02% | 169,940 |
| Apr 17, 2026 | 25.57 | 25.59 | 25.56 | 25.56 | 25.46 | 0.46% | 8,209 |
| Apr 16, 2026 | 25.49 | 25.49 | 25.45 | 25.45 | 25.34 | -0.16% | 1,247 |
| Apr 15, 2026 | 25.47 | 25.49 | 25.47 | 25.49 | 25.38 | -0.12% | 776 |
| Apr 14, 2026 | 25.49 | 25.52 | 25.49 | 25.52 | 25.41 | 0.18% | 471,253 |
| Apr 13, 2026 | 25.41 | 25.47 | 25.41 | 25.47 | 25.37 | 0.26% | 3,977 |
| Apr 10, 2026 | 25.42 | 25.42 | 25.39 | 25.41 | 25.30 | -0.08% | 925 |
| Apr 9, 2026 | 25.41 | 25.46 | 25.39 | 25.43 | 25.32 | 0.02% | 2,359 |
| Apr 8, 2026 | 25.46 | 25.46 | 25.39 | 25.42 | 25.31 | 0.27% | 4,613 |
| Apr 7, 2026 | 25.29 | 25.35 | 25.23 | 25.35 | 25.25 | 0.06% | 100,367 |
| Apr 6, 2026 | 25.31 | 25.37 | 25.22 | 25.34 | 25.23 | -0.06% | 124,757 |
| Apr 2, 2026 | 25.33 | 25.38 | 25.25 | 25.35 | 25.25 | 0.29% | 513,399 |
| Apr 1, 2026 | 25.32 | 25.34 | 25.21 | 25.28 | 25.17 | -0.10% | 198,965 |
| Mar 31, 2026 | 25.33 | 25.44 | 25.22 | 25.30 | 25.20 | 0.28% | 157,494 |
| Mar 30, 2026 | 25.22 | 25.23 | 25.16 | 25.23 | 25.13 | 0.65% | 225,501 |
| Mar 27, 2026 | 25.05 | 25.08 | 24.97 | 25.07 | 24.97 | -0.29% | 168,923 |
| Mar 26, 2026 | 25.25 | 25.26 | 25.05 | 25.14 | 24.99 | -0.57% | 269,621 |
| Mar 25, 2026 | 25.29 | 25.32 | 25.17 | 25.29 | 25.13 | 0.41% | 149,106 |
| Mar 24, 2026 | 25.17 | 25.22 | 25.08 | 25.18 | 25.03 | -0.40% | 258,160 |
| Mar 23, 2026 | 25.28 | 25.34 | 25.27 | 25.28 | 25.13 | 0.73% | 53,186 |
| Mar 20, 2026 | 25.30 | 25.30 | 25.10 | 25.10 | 24.94 | -1.16% | 160,002 |
| Mar 19, 2026 | 25.37 | 25.40 | 25.27 | 25.40 | 25.24 | - | 109,624 |
| Mar 18, 2026 | 25.47 | 25.47 | 25.31 | 25.40 | 25.24 | -0.14% | 103,633 |
| Mar 17, 2026 | 25.58 | 25.58 | 24.78 | 25.43 | 25.27 | -0.24% | 479,944 |
| Mar 16, 2026 | 25.53 | 25.53 | 25.33 | 25.49 | 25.33 | 0.24% | 226,332 |
| Mar 13, 2026 | 25.48 | 25.48 | 25.42 | 25.43 | 25.27 | -0.07% | 17,207 |
| Mar 12, 2026 | 25.48 | 25.51 | 25.45 | 25.45 | 25.29 | -0.44% | 356 |
| Mar 11, 2026 | 25.61 | 25.61 | 25.56 | 25.56 | 25.40 | -0.44% | 110 |
| Mar 10, 2026 | 25.73 | 25.74 | 25.68 | 25.68 | 25.51 | -0.27% | 6,980 |