John Hancock High Yield ETF (JHHY)
NYSEARCA: JHHY · Real-Time Price · USD
25.29
+0.12 (0.48%)
Apr 24, 2025, 11:21 AM EDT - Market open
JHHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 25.28 | 25.29 | 25.23 | 25.29 | - | 0.48% | 10,861 |
| Apr 23, 2025 | 25.26 | 25.26 | 25.15 | 25.17 | 25.17 | 0.84% | 1,488 |
| Apr 22, 2025 | 24.98 | 25.06 | 24.96 | 24.96 | 24.96 | 0.29% | 2,744 |
| Apr 21, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.67% | 64 |
| Apr 17, 2025 | 25.02 | 25.09 | 25.02 | 25.06 | 25.06 | 0.58% | 1,038 |
| Apr 16, 2025 | 24.95 | 24.95 | 24.91 | 24.91 | 24.91 | -0.03% | 501 |
| Apr 15, 2025 | 24.95 | 24.97 | 24.89 | 24.92 | 24.92 | 0.32% | 2,284 |
| Apr 14, 2025 | 24.79 | 24.84 | 24.79 | 24.84 | 24.84 | 0.53% | 123 |
| Apr 11, 2025 | 24.49 | 24.71 | 24.49 | 24.71 | 24.71 | 0.27% | 103 |
| Apr 10, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -1.23% | 137 |
| Apr 9, 2025 | 24.97 | 24.99 | 24.95 | 24.95 | 24.95 | 2.43% | 13,502 |
| Apr 8, 2025 | 24.65 | 24.66 | 24.36 | 24.36 | 24.36 | -0.17% | 615 |
| Apr 7, 2025 | 24.49 | 24.85 | 24.40 | 24.40 | 24.40 | -1.11% | 18,734 |
| Apr 4, 2025 | 24.70 | 24.78 | 24.57 | 24.67 | 24.67 | -1.90% | 13,746 |
| Apr 3, 2025 | 25.14 | 25.23 | 25.12 | 25.15 | 25.15 | -1.27% | 2,304 |
| Apr 2, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.15% | 1 |
| Apr 1, 2025 | 25.45 | 25.45 | 25.43 | 25.43 | 25.43 | 0.25% | 415 |
| Mar 31, 2025 | 25.28 | 25.41 | 25.26 | 25.37 | 25.37 | -0.04% | 5,660 |
| Mar 28, 2025 | 25.45 | 25.45 | 25.33 | 25.38 | 25.38 | -0.20% | 8,457 |
| Mar 27, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.78% | 406 |
| Mar 26, 2025 | 25.69 | 25.69 | 25.58 | 25.63 | 25.48 | -0.43% | 2,047 |
| Mar 25, 2025 | 25.73 | 25.74 | 25.73 | 25.74 | 25.59 | -0.04% | 815 |
| Mar 24, 2025 | 25.73 | 25.75 | 25.70 | 25.75 | 25.60 | 0.39% | 1,988 |
| Mar 21, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.50 | -0.12% | 786 |
| Mar 20, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.53 | -0.12% | 372 |
| Mar 19, 2025 | 25.55 | 25.71 | 25.54 | 25.71 | 25.56 | 0.63% | 812 |
| Mar 18, 2025 | 25.59 | 25.59 | 25.55 | 25.55 | 25.40 | 0.08% | 1,692 |
| Mar 17, 2025 | 25.53 | 25.57 | 25.53 | 25.53 | 25.38 | -0.04% | 7,084 |
| Mar 14, 2025 | 25.48 | 25.54 | 25.48 | 25.54 | 25.39 | 0.51% | 865 |
| Mar 13, 2025 | 25.50 | 25.50 | 25.39 | 25.41 | 25.26 | -0.46% | 2,075 |
| Mar 12, 2025 | 25.62 | 25.62 | 25.53 | 25.53 | 25.38 | 0.23% | 1,579 |
| Mar 11, 2025 | 25.63 | 25.63 | 25.47 | 25.47 | 25.32 | -0.59% | 8,992 |
| Mar 10, 2025 | 25.66 | 25.67 | 25.61 | 25.62 | 25.47 | -0.35% | 11,168 |
| Mar 7, 2025 | 25.69 | 25.71 | 25.66 | 25.71 | 25.56 | 0.31% | 2,294 |
| Mar 6, 2025 | 25.65 | 25.68 | 25.63 | 25.63 | 25.48 | -0.47% | 1,011 |
| Mar 5, 2025 | 25.70 | 25.75 | 25.70 | 25.75 | 25.60 | 0.15% | 709 |
| Mar 4, 2025 | 25.67 | 25.71 | 25.67 | 25.71 | 25.56 | -0.05% | 466 |
| Mar 3, 2025 | 25.75 | 25.75 | 25.72 | 25.72 | 25.57 | -0.21% | 816 |
| Feb 28, 2025 | 25.75 | 25.78 | 25.75 | 25.78 | 25.63 | 0.17% | 444 |
| Feb 27, 2025 | 25.79 | 25.81 | 25.73 | 25.73 | 25.58 | -0.16% | 1,974 |
| Feb 26, 2025 | 25.77 | 25.78 | 25.77 | 25.78 | 25.62 | -0.42% | 1,022 |
| Feb 25, 2025 | 25.90 | 25.90 | 25.88 | 25.88 | 25.59 | 0.17% | 428 |
| Feb 24, 2025 | 25.85 | 25.85 | 25.84 | 25.84 | 25.55 | 0.17% | 1,176 |
| Feb 21, 2025 | 25.84 | 25.85 | 25.80 | 25.80 | 25.51 | -0.09% | 437 |
| Feb 20, 2025 | 25.85 | 25.85 | 25.80 | 25.82 | 25.53 | 0.04% | 1,727 |
| Feb 19, 2025 | 25.75 | 25.81 | 25.75 | 25.81 | 25.52 | 0.14% | 1,142 |
| Feb 18, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.48 | -0.17% | 230 |
| Feb 14, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.53 | 0.07% | 131 |
| Feb 13, 2025 | 25.72 | 25.80 | 25.72 | 25.80 | 25.51 | 0.51% | 1,100 |
| Feb 12, 2025 | 25.65 | 25.69 | 25.65 | 25.67 | 25.38 | -0.12% | 949 |