John Hancock High Yield ETF (JHHY)
NYSEARCA: JHHY · Real-Time Price · USD
25.51
+0.03 (0.11%)
Jun 6, 2025, 4:00 PM - Market closed
JHHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 25.55 | 25.55 | 25.50 | 25.51 | 25.51 | 0.11% | 5,251 |
| Jun 5, 2025 | 25.54 | 25.56 | 25.48 | 25.48 | 25.48 | -0.36% | 1,841 |
| Jun 4, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.18% | 5 |
| Jun 3, 2025 | 25.52 | 25.54 | 25.52 | 25.53 | 25.53 | 0.25% | 3,125 |
| Jun 2, 2025 | 25.46 | 25.46 | 25.41 | 25.46 | 25.46 | -0.05% | 1,673 |
| May 30, 2025 | 25.46 | 25.48 | 25.43 | 25.48 | 25.48 | 0.10% | 2,090 |
| May 29, 2025 | 25.48 | 25.48 | 25.41 | 25.45 | 25.45 | 0.06% | 3,372 |
| May 28, 2025 | 25.42 | 25.45 | 25.39 | 25.43 | 25.43 | -0.51% | 5,351 |
| May 27, 2025 | 25.58 | 25.59 | 25.56 | 25.56 | 25.41 | 0.53% | 1,844 |
| May 23, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.27 | -0.11% | 61 |
| May 22, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.30 | 0.18% | 164 |
| May 21, 2025 | 25.47 | 25.47 | 25.41 | 25.41 | 25.25 | -0.54% | 398 |
| May 20, 2025 | 25.56 | 25.58 | 25.55 | 25.55 | 25.39 | -0.02% | 1,693 |
| May 19, 2025 | 25.53 | 25.55 | 25.50 | 25.55 | 25.40 | -0.06% | 855 |
| May 16, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.41 | 0.09% | 4 |
| May 15, 2025 | 25.54 | 25.56 | 25.53 | 25.54 | 25.39 | 0.21% | 4,119 |
| May 14, 2025 | 25.54 | 25.54 | 25.48 | 25.49 | 25.34 | -0.31% | 3,733 |
| May 13, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.42 | 0.20% | 186 |
| May 12, 2025 | 25.51 | 25.52 | 25.51 | 25.52 | 25.36 | 0.94% | 263 |
| May 9, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.13 | 0.16% | 66 |
| May 8, 2025 | 25.26 | 25.31 | 25.24 | 25.24 | 25.09 | -0.05% | 38,926 |
| May 7, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.10 | 0.04% | 46 |
| May 6, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.09 | -0.02% | 57 |
| May 5, 2025 | 25.27 | 25.29 | 25.25 | 25.25 | 25.09 | -0.26% | 725 |
| May 2, 2025 | 25.28 | 25.32 | 25.27 | 25.31 | 25.16 | 0.46% | 3,867 |
| May 1, 2025 | 25.20 | 25.20 | 25.19 | 25.20 | 25.04 | 0.01% | 1,437 |
| Apr 30, 2025 | 25.17 | 25.19 | 25.17 | 25.19 | 25.04 | -0.31% | 25,274 |
| Apr 29, 2025 | 25.26 | 25.34 | 25.25 | 25.27 | 25.12 | 0.18% | 9,916 |
| Apr 28, 2025 | 25.19 | 25.22 | 25.18 | 25.22 | 25.07 | -0.67% | 2,159 |
| Apr 25, 2025 | 25.44 | 25.44 | 25.40 | 25.40 | 25.09 | 0.38% | 521 |
| Apr 24, 2025 | 25.28 | 25.31 | 25.22 | 25.30 | 24.99 | 0.52% | 12,338 |
| Apr 23, 2025 | 25.26 | 25.26 | 25.15 | 25.17 | 24.86 | 0.84% | 1,488 |
| Apr 22, 2025 | 24.98 | 25.06 | 24.96 | 24.96 | 24.66 | 0.29% | 2,744 |
| Apr 21, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.59 | -0.67% | 64 |
| Apr 17, 2025 | 25.02 | 25.09 | 25.02 | 25.06 | 24.75 | 0.58% | 1,038 |
| Apr 16, 2025 | 24.95 | 24.95 | 24.91 | 24.91 | 24.61 | -0.03% | 501 |
| Apr 15, 2025 | 24.95 | 24.97 | 24.89 | 24.92 | 24.62 | 0.32% | 2,284 |
| Apr 14, 2025 | 24.79 | 24.84 | 24.79 | 24.84 | 24.54 | 0.53% | 123 |
| Apr 11, 2025 | 24.49 | 24.71 | 24.49 | 24.71 | 24.41 | 0.27% | 103 |
| Apr 10, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.34 | -1.23% | 137 |
| Apr 9, 2025 | 24.97 | 24.99 | 24.95 | 24.95 | 24.65 | 2.43% | 13,502 |
| Apr 8, 2025 | 24.65 | 24.66 | 24.36 | 24.36 | 24.06 | -0.17% | 615 |
| Apr 7, 2025 | 24.49 | 24.85 | 24.40 | 24.40 | 24.10 | -1.11% | 18,734 |
| Apr 4, 2025 | 24.70 | 24.78 | 24.57 | 24.67 | 24.37 | -1.90% | 13,746 |
| Apr 3, 2025 | 25.14 | 25.23 | 25.12 | 25.15 | 24.84 | -1.27% | 2,304 |
| Apr 2, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.16 | 0.15% | 1 |
| Apr 1, 2025 | 25.45 | 25.45 | 25.43 | 25.43 | 25.12 | 0.25% | 415 |
| Mar 31, 2025 | 25.28 | 25.41 | 25.26 | 25.37 | 25.06 | -0.04% | 5,660 |
| Mar 28, 2025 | 25.45 | 25.45 | 25.33 | 25.38 | 25.07 | -0.20% | 8,457 |
| Mar 27, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.12 | -0.78% | 406 |