Skip to main content
John Hancock High Yield ETF (JHHY)
NYSEARCA: JHHY · Real-Time Price · USD
25.86
+0.13 (0.52%)
Dec 20, 2024, 3:13 PM EST - Market closed

JHHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.8825.8925.8625.8625.860.52%509
Dec 19, 202425.7625.7625.7225.7225.72-0.10%123
Dec 18, 202425.7525.7525.7525.7525.75-1.00%7
Dec 17, 202426.0126.0126.0126.0126.01-0.05%421
Dec 16, 202426.0726.0726.0226.0226.020.08%247
Dec 13, 202426.0026.0026.0026.0026.00-0.32%18
Dec 12, 202426.0826.0826.0826.0826.08-0.26%83
Dec 11, 202426.1526.1526.1526.1526.150.03%3
Dec 10, 202426.1226.1426.1226.1426.140.05%120
Dec 9, 202426.1326.1326.1326.1326.13-0.09%30
Dec 6, 202426.1526.1526.1526.1526.150.10%92
Dec 5, 202426.0826.1326.0826.1326.13-0.03%171
Dec 4, 202426.1026.1426.1026.1426.140.25%207
Dec 3, 202426.0726.0726.0726.0726.070.02%34
Dec 2, 202426.0926.0926.0726.0726.07-0.08%254
Nov 29, 202426.0926.0926.0926.0926.090.34%5
Nov 27, 202426.0026.0425.9926.0026.000.18%2,426
Nov 26, 202425.9525.9525.9525.9525.95-0.76%140
Nov 25, 202426.1526.1526.1526.1525.990.37%46
Nov 22, 202426.0626.0626.0626.0625.90-112
Nov 21, 202426.0526.0626.0526.0625.890.02%131
Nov 20, 202426.0226.0526.0226.0525.89-0.08%254
Nov 19, 202426.0726.0726.0726.0725.910.31%127
Nov 18, 202425.9925.9925.9925.9925.830.11%265
Nov 15, 202425.9925.9925.9625.9625.80-136
Nov 14, 202425.9925.9925.9625.9625.80-0.20%168
Nov 13, 202426.0226.0226.0126.0125.850.04%224
Nov 12, 202426.0026.0026.0026.0025.84-0.42%103
Nov 11, 202426.0626.1126.0626.1125.95-0.14%565
Nov 8, 202426.1526.1526.1526.1525.990.31%85
Nov 7, 202426.0826.0826.0726.0725.910.35%1,007
Nov 6, 202425.9025.9825.9025.9825.820.24%299
Nov 5, 202425.9225.9225.9225.9225.760.35%542
Nov 4, 202425.8225.8325.8125.8325.670.14%542
Nov 1, 202425.8225.8425.7925.7925.63-0.08%584
Oct 31, 202425.8525.8525.8125.8125.65-0.18%335
Oct 30, 202425.9325.9625.8625.8625.70-0.14%1,777
Oct 29, 202425.9025.9025.9025.9025.74-0.45%82
Oct 28, 202426.0126.0126.0126.0125.720.20%152
Oct 25, 202425.9625.9625.9625.9625.67-0.03%30
Oct 24, 202425.9725.9725.9725.9725.680.29%23
Oct 23, 202425.9225.9225.8725.9025.60-0.35%890
Oct 22, 202425.9725.9925.9725.9925.69-0.12%152
Oct 21, 202426.0426.0425.9926.0225.72-0.37%896
Oct 18, 202426.1126.1126.1126.1125.820.21%12
Oct 17, 202426.0526.0626.0526.0625.76-0.20%207
Oct 16, 202426.1126.1126.1126.1125.810.18%206
Oct 15, 202426.0626.0626.0626.0625.77-79
Oct 14, 202426.0626.0626.0626.0625.770.03%11
Oct 11, 202426.0526.0526.0526.0525.760.19%3
Oct 10, 202426.0226.0225.9826.0025.71-0.03%160,829
Oct 9, 202426.0126.0126.0126.0125.72-0.01%8
Oct 8, 202426.0126.0126.0126.0125.720.24%2
Oct 7, 202425.9525.9525.9525.9525.66-0.47%2
Oct 4, 202426.0726.0726.0726.0725.78-0.23%19
Oct 3, 202426.1326.1326.1326.1325.84-0.07%30
Oct 2, 202426.1526.1526.1526.1525.85-0.02%140
Oct 1, 202426.1526.1526.1526.1525.86-0.02%140
Sep 30, 202426.1626.1626.1626.1625.860.01%5
Sep 27, 202426.1426.1726.1426.1525.860.27%1,633
Sep 26, 202426.0826.0826.0826.0825.79-0.44%2
Sep 25, 202426.2026.2026.2026.2025.75-0.12%4
Sep 24, 202426.2326.2326.2326.2325.780.10%1
Sep 23, 202426.2126.2126.2126.2125.76-0.21%8
Sep 20, 202426.2626.2626.2626.2625.810.11%-
Sep 19, 202426.2326.2326.2326.2325.780.23%236
Sep 18, 202426.3026.3026.1726.1725.720.02%236
Sep 17, 202426.1726.1726.1726.1725.720.05%3
Sep 16, 202426.1526.1526.1526.1525.700.20%4
Sep 13, 202426.1026.1026.1026.1025.650.34%3
Sep 12, 202426.0126.0126.0126.0125.570.08%2
Sep 11, 202425.9925.9925.9925.9925.550.14%5
Sep 10, 202425.9425.9625.9425.9625.51-0.13%304
Sep 9, 202425.9925.9925.9925.9925.540.15%3
Sep 6, 202425.9525.9525.9525.9525.51-0.13%35
Sep 5, 202425.9925.9925.9925.9925.540.24%1
Sep 4, 202425.9225.9225.9225.9225.480.47%1
Sep 3, 202425.8025.8025.8025.8025.36-0.34%12
Aug 30, 202425.8925.8925.8925.8925.450.03%37
Aug 29, 202425.9025.9225.8825.8825.440.09%2,952
Aug 28, 202425.8625.8625.8625.8625.42-0.71%2
Aug 27, 202426.0526.0526.0526.0525.440.10%3
Aug 26, 202426.0226.0226.0226.0225.41-0.20%30
Aug 23, 202426.0726.0726.0726.0725.470.51%3
Aug 22, 202425.9425.9425.9425.9425.34-0.14%46
Aug 21, 202425.9825.9825.9825.9825.370.29%11
Aug 20, 202425.9025.9025.9025.9025.30-0.02%4
Aug 19, 202425.9125.9125.9125.9125.300.11%4
Aug 16, 202425.8825.8825.8825.8825.270.31%3
Aug 15, 202425.8025.8025.8025.8025.200.07%3
Aug 14, 202425.7825.7825.7825.7825.180.24%1
Aug 13, 202425.7225.7225.7225.7225.120.55%1
Aug 12, 202425.5825.5825.5825.5824.98-0.04%3
Aug 9, 202425.5925.5925.5925.5924.99-196
Aug 8, 202425.5725.5925.5725.5924.990.34%1,003
Aug 7, 202425.5025.5025.5025.5024.910.18%69
Aug 6, 202425.4525.4525.4525.4524.860.49%4
Aug 5, 202425.2925.3325.2925.3324.74-0.76%106
Aug 2, 202425.5225.5225.5225.5224.93-0.30%8
Aug 1, 202425.6025.6025.6025.6025.00-0.18%4