John Hancock High Yield ETF (JHHY)
NYSEARCA: JHHY · Real-Time Price · USD
26.06
-0.02 (-0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed
JHHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.06 | 26.08 | 26.05 | 26.06 | 26.06 | -0.05% | 1,485 |
| Dec 4, 2025 | 26.07 | 26.08 | 26.03 | 26.07 | 26.07 | -0.01% | 6,292 |
| Dec 3, 2025 | 26.06 | 26.11 | 26.06 | 26.07 | 26.07 | 0.27% | 2,936 |
| Dec 2, 2025 | 26.00 | 26.01 | 26.00 | 26.00 | 26.00 | 0.14% | 1,752 |
| Dec 1, 2025 | 25.99 | 25.99 | 25.94 | 25.96 | 25.96 | -0.15% | 4,026 |
| Nov 28, 2025 | 26.02 | 26.03 | 25.99 | 26.00 | 26.00 | -0.05% | 2,838 |
| Nov 26, 2025 | 25.96 | 26.02 | 25.96 | 26.02 | 26.02 | 0.08% | 12,818 |
| Nov 25, 2025 | 25.87 | 26.01 | 25.87 | 25.99 | 25.99 | 0.49% | 7,597 |
| Nov 24, 2025 | 25.87 | 25.94 | 25.83 | 25.87 | 25.87 | -0.34% | 92,301 |
| Nov 21, 2025 | 25.94 | 25.97 | 25.91 | 25.96 | 25.82 | 0.40% | 160,966 |
| Nov 20, 2025 | 25.96 | 26.02 | 25.85 | 25.85 | 25.72 | -0.10% | 7,456 |
| Nov 19, 2025 | 25.94 | 25.94 | 25.88 | 25.88 | 25.75 | 0.05% | 4,546 |
| Nov 18, 2025 | 25.88 | 25.89 | 25.72 | 25.87 | 25.73 | -0.02% | 9,376 |
| Nov 17, 2025 | 25.93 | 25.94 | 25.85 | 25.87 | 25.74 | -0.09% | 3,736 |
| Nov 14, 2025 | 25.93 | 25.99 | 25.90 | 25.90 | 25.76 | -0.12% | 10,704 |
| Nov 13, 2025 | 26.01 | 26.01 | 25.90 | 25.93 | 25.79 | -0.46% | 7,044 |
| Nov 12, 2025 | 26.05 | 26.05 | 26.04 | 26.05 | 25.91 | -0.23% | 605 |
| Nov 11, 2025 | 26.08 | 26.11 | 26.06 | 26.11 | 25.97 | 0.22% | 6,199 |
| Nov 10, 2025 | 26.02 | 26.06 | 26.02 | 26.05 | 25.92 | 0.42% | 3,953 |
| Nov 7, 2025 | 25.91 | 25.94 | 25.91 | 25.94 | 25.81 | -0.06% | 1,350 |
| Nov 6, 2025 | 25.96 | 25.96 | 25.91 | 25.96 | 25.82 | 0.11% | 1,281 |
| Nov 5, 2025 | 25.95 | 25.96 | 25.91 | 25.93 | 25.79 | 0.14% | 7,520 |
| Nov 4, 2025 | 25.95 | 25.96 | 25.89 | 25.89 | 25.76 | -0.16% | 3,528 |
| Nov 3, 2025 | 25.99 | 25.99 | 25.93 | 25.93 | 25.80 | -0.23% | 744 |
| Oct 31, 2025 | 26.01 | 26.08 | 25.99 | 25.99 | 25.86 | 0.04% | 2,705 |
| Oct 30, 2025 | 25.97 | 26.08 | 25.97 | 25.98 | 25.85 | -0.35% | 6,477 |
| Oct 29, 2025 | 26.11 | 26.14 | 26.07 | 26.07 | 25.94 | -0.64% | 1,227 |
| Oct 28, 2025 | 26.25 | 26.25 | 26.24 | 26.24 | 25.98 | -0.11% | 1,597 |
| Oct 27, 2025 | 26.23 | 26.33 | 26.23 | 26.27 | 26.01 | 0.27% | 3,775 |
| Oct 24, 2025 | 26.24 | 26.24 | 26.20 | 26.20 | 25.94 | 0.17% | 5,333 |
| Oct 23, 2025 | 26.16 | 26.16 | 26.10 | 26.16 | 25.89 | 0.25% | 1,276 |
| Oct 22, 2025 | 26.13 | 26.15 | 26.09 | 26.09 | 25.83 | -0.11% | 927 |
| Oct 21, 2025 | 26.19 | 26.19 | 26.12 | 26.12 | 25.86 | -0.11% | 4,586 |
| Oct 20, 2025 | 26.08 | 26.16 | 26.08 | 26.15 | 25.88 | 0.25% | 3,784 |
| Oct 17, 2025 | 26.06 | 26.08 | 26.04 | 26.08 | 25.82 | 0.24% | 891 |
| Oct 16, 2025 | 26.11 | 26.12 | 26.01 | 26.02 | 25.76 | -0.30% | 5,013 |
| Oct 15, 2025 | 26.12 | 26.12 | 26.06 | 26.10 | 25.84 | 0.34% | 2,980 |
| Oct 14, 2025 | 25.97 | 26.03 | 25.96 | 26.01 | 25.75 | 0.13% | 19,920 |
| Oct 13, 2025 | 25.83 | 26.03 | 25.83 | 25.98 | 25.71 | 0.53% | 1,764 |
| Oct 10, 2025 | 25.88 | 25.89 | 25.84 | 25.84 | 25.58 | -0.47% | 450,881 |
| Oct 9, 2025 | 26.00 | 26.00 | 25.96 | 25.96 | 25.70 | -0.44% | 4,116 |
| Oct 8, 2025 | 26.11 | 26.12 | 26.07 | 26.07 | 25.81 | -0.12% | 863 |
| Oct 7, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 25.84 | -0.08% | 371 |
| Oct 6, 2025 | 26.14 | 26.16 | 26.13 | 26.13 | 25.86 | 0.03% | 3,426 |
| Oct 3, 2025 | 26.13 | 26.17 | 26.11 | 26.12 | 25.86 | -0.05% | 852 |
| Oct 2, 2025 | 26.20 | 26.20 | 26.13 | 26.13 | 25.87 | -0.04% | 4,977 |
| Oct 1, 2025 | 26.10 | 26.19 | 26.10 | 26.14 | 25.88 | 0.08% | 10,346 |
| Sep 30, 2025 | 26.09 | 26.12 | 26.09 | 26.12 | 25.86 | 0.11% | 942 |
| Sep 29, 2025 | 26.08 | 26.13 | 26.07 | 26.09 | 25.83 | 0.05% | 4,120 |
| Sep 26, 2025 | 26.11 | 26.11 | 26.05 | 26.08 | 25.82 | -0.33% | 4,099 |