John Hancock High Yield ETF (JHHY)
NYSEARCA: JHHY · Real-Time Price · USD
26.08
+0.04 (0.17%)
Sep 26, 2025, 4:00 PM EDT - Market closed
JHHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.11 | 26.11 | 26.05 | 26.08 | 26.08 | -0.33% | 4,099 |
| Sep 25, 2025 | 26.18 | 26.18 | 26.16 | 26.16 | 26.04 | -0.21% | 2,684 |
| Sep 24, 2025 | 26.28 | 26.28 | 26.22 | 26.22 | 26.09 | - | 2,433 |
| Sep 23, 2025 | 26.33 | 26.33 | 26.22 | 26.22 | 26.09 | -0.19% | 4,436 |
| Sep 22, 2025 | 26.29 | 26.33 | 26.27 | 26.27 | 26.14 | 0.04% | 152,058 |
| Sep 19, 2025 | 26.27 | 26.29 | 26.26 | 26.26 | 26.13 | 0.08% | 1,748 |
| Sep 18, 2025 | 26.21 | 26.30 | 26.21 | 26.24 | 26.11 | 0.23% | 2,754 |
| Sep 17, 2025 | 26.23 | 26.25 | 26.18 | 26.18 | 26.05 | -0.21% | 13,179 |
| Sep 16, 2025 | 26.22 | 26.25 | 26.22 | 26.24 | 26.11 | -0.04% | 1,021 |
| Sep 15, 2025 | 26.22 | 26.25 | 26.20 | 26.25 | 26.12 | 0.40% | 2,500 |
| Sep 12, 2025 | 26.15 | 26.19 | 26.14 | 26.14 | 26.01 | -0.27% | 5,202 |
| Sep 11, 2025 | 26.17 | 26.21 | 26.16 | 26.21 | 26.08 | 0.54% | 1,396 |
| Sep 10, 2025 | 26.13 | 26.13 | 26.07 | 26.07 | 25.94 | 0.12% | 2,516 |
| Sep 9, 2025 | 26.11 | 26.11 | 26.04 | 26.04 | 25.91 | -0.12% | 4,008 |
| Sep 8, 2025 | 26.12 | 26.12 | 26.07 | 26.07 | 25.94 | -0.02% | 3,033 |
| Sep 5, 2025 | 26.15 | 26.15 | 26.08 | 26.08 | 25.95 | 0.10% | 729 |
| Sep 4, 2025 | 26.03 | 26.05 | 26.03 | 26.05 | 25.92 | 0.31% | 1,632 |
| Sep 3, 2025 | 26.00 | 26.00 | 25.97 | 25.97 | 25.84 | 0.14% | 965 |
| Sep 2, 2025 | 25.94 | 25.94 | 25.89 | 25.93 | 25.81 | -0.06% | 797 |
| Aug 29, 2025 | 26.01 | 26.01 | 25.95 | 25.95 | 25.82 | -0.08% | 4,207 |
| Aug 28, 2025 | 26.03 | 26.03 | 25.97 | 25.97 | 25.84 | -0.04% | 10,223 |
| Aug 27, 2025 | 26.00 | 26.01 | 25.98 | 25.98 | 25.85 | -0.46% | 963 |
| Aug 26, 2025 | 26.10 | 26.11 | 26.10 | 26.10 | 25.82 | 0.19% | 4,876 |
| Aug 25, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 25.77 | -0.04% | 355 |
| Aug 22, 2025 | 26.08 | 26.09 | 26.05 | 26.06 | 25.78 | 0.81% | 4,313 |
| Aug 21, 2025 | 25.90 | 25.92 | 25.85 | 25.85 | 25.58 | -0.29% | 13,087 |
| Aug 20, 2025 | 25.93 | 25.95 | 25.92 | 25.93 | 25.65 | 0.10% | 1,276 |
| Aug 19, 2025 | 25.97 | 25.98 | 25.90 | 25.90 | 25.63 | -0.17% | 29,959 |
| Aug 18, 2025 | 25.96 | 25.96 | 25.92 | 25.94 | 25.67 | 0.13% | 1,786 |
| Aug 15, 2025 | 25.95 | 25.95 | 25.91 | 25.91 | 25.64 | -0.10% | 839 |
| Aug 14, 2025 | 25.97 | 25.97 | 25.92 | 25.94 | 25.66 | -0.27% | 829 |
| Aug 13, 2025 | 25.98 | 26.01 | 25.98 | 26.01 | 25.73 | 0.33% | 1,450 |
| Aug 12, 2025 | 25.90 | 25.94 | 25.90 | 25.92 | 25.65 | 0.29% | 3,251 |
| Aug 11, 2025 | 25.88 | 25.88 | 25.85 | 25.85 | 25.57 | 0.02% | 647 |
| Aug 8, 2025 | 25.88 | 25.90 | 25.84 | 25.84 | 25.57 | -0.02% | 1,974 |
| Aug 7, 2025 | 25.86 | 25.86 | 25.82 | 25.85 | 25.57 | -0.05% | 2,337 |
| Aug 6, 2025 | 25.83 | 25.86 | 25.83 | 25.86 | 25.59 | 0.11% | 292 |
| Aug 5, 2025 | 25.89 | 25.89 | 25.79 | 25.83 | 25.56 | 0.05% | 1,062 |
| Aug 4, 2025 | 25.80 | 25.82 | 25.80 | 25.82 | 25.54 | 0.46% | 624 |
| Aug 1, 2025 | 25.73 | 25.76 | 25.68 | 25.70 | 25.43 | -0.20% | 13,936 |
| Jul 31, 2025 | 25.75 | 25.79 | 25.72 | 25.75 | 25.48 | 0.15% | 19,550 |
| Jul 30, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.44 | -0.21% | 2,249 |
| Jul 29, 2025 | 25.77 | 25.79 | 25.74 | 25.77 | 25.49 | -0.55% | 2,084 |
| Jul 28, 2025 | 25.91 | 25.91 | 25.89 | 25.91 | 25.49 | -0.15% | 2,613 |
| Jul 25, 2025 | 25.92 | 25.95 | 25.89 | 25.95 | 25.53 | 0.20% | 8,714 |
| Jul 24, 2025 | 25.92 | 25.92 | 25.90 | 25.90 | 25.48 | -0.08% | 380 |
| Jul 23, 2025 | 25.93 | 25.93 | 25.92 | 25.92 | 25.50 | 0.08% | 504 |
| Jul 22, 2025 | 25.91 | 25.91 | 25.90 | 25.90 | 25.48 | 0.19% | 7,710 |
| Jul 21, 2025 | 25.90 | 25.90 | 25.84 | 25.85 | 25.43 | 0.08% | 2,572 |
| Jul 18, 2025 | 25.86 | 25.86 | 25.83 | 25.83 | 25.41 | 0.19% | 8,643 |