Skip to main content
John Hancock High Yield ETF (JHHY)
NYSEARCA: JHHY · Real-Time Price · USD
25.72
+0.10 (0.40%)
Jan 21, 2025, 1:37 PM EST - Market closed

JHHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202525.6925.7225.6925.7125.710.23%767
Jan 17, 202525.6625.6625.6525.6525.650.13%195
Jan 16, 202525.6225.6225.6225.6225.620.11%30
Jan 15, 202525.5925.5925.5925.5925.590.79%80
Jan 14, 202525.3625.3925.3625.3925.390.20%1,281
Jan 13, 202525.3425.3425.3425.3425.34-0.08%445
Jan 10, 202525.3625.3625.3625.3625.36-0.43%478
Jan 8, 202525.4625.4925.4625.4725.47-0.02%601
Jan 7, 202525.4825.4825.4825.4825.48-0.33%11
Jan 6, 202525.5425.5625.5425.5625.560.20%1,076
Jan 3, 202525.5325.5325.5125.5125.510.21%643
Jan 2, 202525.4025.4625.4025.4625.460.10%235
Dec 31, 202425.4325.4325.4325.4325.430.03%517
Dec 30, 202425.3925.4525.3725.4225.420.17%10,038
Dec 27, 202425.4225.4225.3725.3825.38-2.13%1,893
Dec 26, 202425.9325.9325.8825.9325.430.20%5,863
Dec 24, 202425.7925.8825.7925.8825.380.25%180
Dec 23, 202425.8225.8225.8225.8225.32-0.16%32
Dec 20, 202425.8825.8925.8625.8625.360.52%509
Dec 19, 202425.7625.7625.7225.7225.23-0.10%123
Dec 18, 202425.7525.7525.7525.7525.25-1.00%7
Dec 17, 202426.0126.0126.0126.0125.51-0.05%421
Dec 16, 202426.0726.0726.0226.0225.520.08%247
Dec 13, 202426.0026.0026.0026.0025.50-0.32%18
Dec 12, 202426.0826.0826.0826.0825.58-0.26%83
Dec 11, 202426.1526.1526.1526.1525.650.03%3
Dec 10, 202426.1226.1426.1226.1425.640.05%120
Dec 9, 202426.1326.1326.1326.1325.63-0.09%30
Dec 6, 202426.1526.1526.1526.1525.650.10%92
Dec 5, 202426.0826.1326.0826.1325.63-0.03%171
Dec 4, 202426.1026.1426.1026.1425.630.25%207
Dec 3, 202426.0726.0726.0726.0725.570.02%34
Dec 2, 202426.0926.0926.0726.0725.56-0.08%254
Nov 29, 202426.0926.0926.0926.0925.590.34%5
Nov 27, 202426.0026.0425.9926.0025.500.18%2,426
Nov 26, 202425.9525.9525.9525.9525.46-0.76%140
Nov 25, 202426.1526.1526.1526.1525.490.37%46
Nov 22, 202426.0626.0626.0626.0625.40-112
Nov 21, 202426.0526.0626.0526.0625.400.02%131
Nov 20, 202426.0226.0526.0226.0525.39-0.08%254
Nov 19, 202426.0726.0726.0726.0725.410.31%127
Nov 18, 202425.9925.9925.9925.9925.330.11%265
Nov 15, 202425.9925.9925.9625.9625.31-136
Nov 14, 202425.9925.9925.9625.9625.31-0.20%168
Nov 13, 202426.0226.0226.0126.0125.360.04%224
Nov 12, 202426.0026.0026.0026.0025.35-0.42%103
Nov 11, 202426.0626.1126.0626.1125.45-0.14%565
Nov 8, 202426.1526.1526.1526.1525.490.31%85
Nov 7, 202426.0826.0826.0726.0725.410.35%1,007
Nov 6, 202425.9025.9825.9025.9825.320.24%299
Nov 5, 202425.9225.9225.9225.9225.260.35%542
Nov 4, 202425.8225.8325.8125.8325.170.14%542
Nov 1, 202425.8225.8425.7925.7925.14-0.08%584
Oct 31, 202425.8525.8525.8125.8125.16-0.18%335
Oct 30, 202425.9325.9625.8625.8625.20-0.14%1,777
Oct 29, 202425.9025.9025.9025.9025.24-0.45%82
Oct 28, 202426.0126.0126.0126.0125.220.20%152
Oct 25, 202425.9625.9625.9625.9625.18-0.03%30
Oct 24, 202425.9725.9725.9725.9725.180.29%23
Oct 23, 202425.9225.9225.8725.9025.11-0.35%890
Oct 22, 202425.9725.9925.9725.9925.20-0.12%152
Oct 21, 202426.0426.0425.9926.0225.23-0.37%896
Oct 18, 202426.1126.1126.1126.1125.320.21%12
Oct 17, 202426.0526.0626.0526.0625.27-0.20%207
Oct 16, 202426.1126.1126.1126.1125.320.18%206
Oct 15, 202426.0626.0626.0626.0625.27-79
Oct 14, 202426.0626.0626.0626.0625.270.03%11
Oct 11, 202426.0526.0526.0526.0525.260.19%3
Oct 10, 202426.0226.0225.9826.0025.21-0.03%160,829
Oct 9, 202426.0126.0126.0126.0125.22-0.01%8
Oct 8, 202426.0126.0126.0126.0125.220.24%2
Oct 7, 202425.9525.9525.9525.9525.16-0.47%2
Oct 4, 202426.0726.0726.0726.0725.28-0.23%19
Oct 3, 202426.1326.1326.1326.1325.34-0.07%30
Oct 2, 202426.1526.1526.1526.1525.36-0.02%140
Oct 1, 202426.1526.1526.1526.1525.36-0.02%140
Sep 30, 202426.1626.1626.1626.1625.370.01%5
Sep 27, 202426.1426.1726.1426.1525.360.27%1,633
Sep 26, 202426.0826.0826.0826.0825.29-0.44%2
Sep 25, 202426.2026.2026.2026.2025.26-0.12%4
Sep 24, 202426.2326.2326.2326.2325.280.10%1
Sep 23, 202426.2126.2126.2126.2125.26-0.21%8
Sep 20, 202426.2626.2626.2626.2625.310.11%-
Sep 19, 202426.2326.2326.2326.2325.280.23%236
Sep 18, 202426.3026.3026.1726.1725.230.02%236
Sep 17, 202426.1726.1726.1726.1725.220.05%3
Sep 16, 202426.1526.1526.1526.1525.210.20%4
Sep 13, 202426.1026.1026.1026.1025.160.34%3
Sep 12, 202426.0126.0126.0126.0125.070.08%2
Sep 11, 202425.9925.9925.9925.9925.050.14%5
Sep 10, 202425.9425.9625.9425.9625.02-0.13%304
Sep 9, 202425.9925.9925.9925.9925.050.15%3
Sep 6, 202425.9525.9525.9525.9525.01-0.13%35
Sep 5, 202425.9925.9925.9925.9925.050.24%1
Sep 4, 202425.9225.9225.9225.9224.990.47%1
Sep 3, 202425.8025.8025.8025.8024.87-0.34%12
Aug 30, 202425.8925.8925.8925.8924.960.03%37
Aug 29, 202425.9025.9225.8825.8824.950.09%2,952
Aug 28, 202425.8625.8625.8625.8624.93-0.71%2
Aug 27, 202426.0526.0526.0526.0524.950.10%3