John Hancock High Yield ETF (JHHY)
NYSEARCA: JHHY · Real-Time Price · USD
26.03
+0.06 (0.24%)
Sep 4, 2025, 9:44 AM - Market open
JHHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 26.00 | 26.00 | 25.97 | 25.97 | 25.97 | 0.14% | 965 |
| Sep 2, 2025 | 25.94 | 25.94 | 25.89 | 25.93 | 25.93 | -0.06% | 797 |
| Aug 29, 2025 | 26.01 | 26.01 | 25.95 | 25.95 | 25.95 | -0.08% | 4,207 |
| Aug 28, 2025 | 26.03 | 26.03 | 25.97 | 25.97 | 25.97 | -0.04% | 10,223 |
| Aug 27, 2025 | 26.00 | 26.01 | 25.98 | 25.98 | 25.98 | -0.46% | 963 |
| Aug 26, 2025 | 26.10 | 26.11 | 26.10 | 26.10 | 25.95 | 0.19% | 4,876 |
| Aug 25, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 25.90 | -0.04% | 355 |
| Aug 22, 2025 | 26.08 | 26.09 | 26.05 | 26.06 | 25.91 | 0.81% | 4,313 |
| Aug 21, 2025 | 25.90 | 25.92 | 25.85 | 25.85 | 25.70 | -0.29% | 13,087 |
| Aug 20, 2025 | 25.93 | 25.95 | 25.92 | 25.93 | 25.78 | 0.10% | 1,276 |
| Aug 19, 2025 | 25.97 | 25.98 | 25.90 | 25.90 | 25.75 | -0.17% | 29,959 |
| Aug 18, 2025 | 25.96 | 25.96 | 25.92 | 25.94 | 25.79 | 0.13% | 1,786 |
| Aug 15, 2025 | 25.95 | 25.95 | 25.91 | 25.91 | 25.76 | -0.10% | 839 |
| Aug 14, 2025 | 25.97 | 25.97 | 25.92 | 25.94 | 25.79 | -0.27% | 829 |
| Aug 13, 2025 | 25.98 | 26.01 | 25.98 | 26.01 | 25.86 | 0.33% | 1,450 |
| Aug 12, 2025 | 25.90 | 25.94 | 25.90 | 25.92 | 25.77 | 0.29% | 3,251 |
| Aug 11, 2025 | 25.88 | 25.88 | 25.85 | 25.85 | 25.70 | 0.02% | 647 |
| Aug 8, 2025 | 25.88 | 25.90 | 25.84 | 25.84 | 25.69 | -0.02% | 1,974 |
| Aug 7, 2025 | 25.86 | 25.86 | 25.82 | 25.85 | 25.70 | -0.05% | 2,337 |
| Aug 6, 2025 | 25.83 | 25.86 | 25.83 | 25.86 | 25.71 | 0.11% | 292 |
| Aug 5, 2025 | 25.89 | 25.89 | 25.79 | 25.83 | 25.68 | 0.05% | 1,062 |
| Aug 4, 2025 | 25.80 | 25.82 | 25.80 | 25.82 | 25.67 | 0.46% | 624 |
| Aug 1, 2025 | 25.73 | 25.76 | 25.68 | 25.70 | 25.55 | -0.20% | 13,936 |
| Jul 31, 2025 | 25.75 | 25.79 | 25.72 | 25.75 | 25.60 | 0.15% | 19,550 |
| Jul 30, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.57 | -0.21% | 2,249 |
| Jul 29, 2025 | 25.77 | 25.79 | 25.74 | 25.77 | 25.62 | -0.55% | 2,084 |
| Jul 28, 2025 | 25.91 | 25.91 | 25.89 | 25.91 | 25.61 | -0.15% | 2,613 |
| Jul 25, 2025 | 25.92 | 25.95 | 25.89 | 25.95 | 25.65 | 0.20% | 8,714 |
| Jul 24, 2025 | 25.92 | 25.92 | 25.90 | 25.90 | 25.60 | -0.08% | 380 |
| Jul 23, 2025 | 25.93 | 25.93 | 25.92 | 25.92 | 25.62 | 0.08% | 504 |
| Jul 22, 2025 | 25.91 | 25.91 | 25.90 | 25.90 | 25.60 | 0.19% | 7,710 |
| Jul 21, 2025 | 25.90 | 25.90 | 25.84 | 25.85 | 25.55 | 0.08% | 2,572 |
| Jul 18, 2025 | 25.86 | 25.86 | 25.83 | 25.83 | 25.53 | 0.19% | 8,643 |
| Jul 17, 2025 | 25.79 | 25.81 | 25.78 | 25.78 | 25.48 | 0.14% | 1,849 |
| Jul 16, 2025 | 25.73 | 25.75 | 25.70 | 25.75 | 25.45 | 0.14% | 507 |
| Jul 15, 2025 | 25.72 | 25.72 | 25.71 | 25.71 | 25.41 | -0.28% | 186 |
| Jul 14, 2025 | 25.75 | 25.79 | 25.70 | 25.78 | 25.48 | 0.16% | 4,014 |
| Jul 11, 2025 | 25.76 | 25.77 | 25.69 | 25.74 | 25.44 | -0.17% | 2,631 |
| Jul 10, 2025 | 25.80 | 25.82 | 25.78 | 25.79 | 25.49 | -0.05% | 1,694 |
| Jul 9, 2025 | 25.80 | 25.83 | 25.77 | 25.80 | 25.50 | 0.31% | 1,965 |
| Jul 8, 2025 | 25.75 | 25.75 | 25.70 | 25.72 | 25.42 | -0.08% | 3,570 |
| Jul 7, 2025 | 25.82 | 25.82 | 25.74 | 25.74 | 25.44 | -0.50% | 7,371 |
| Jul 3, 2025 | 25.96 | 25.96 | 25.83 | 25.87 | 25.57 | 0.20% | 2,582 |
| Jul 2, 2025 | 25.81 | 25.82 | 25.81 | 25.82 | 25.52 | 0.09% | 536 |
| Jul 1, 2025 | 25.81 | 25.81 | 25.76 | 25.80 | 25.50 | -0.02% | 4,525 |
| Jun 30, 2025 | 25.81 | 25.82 | 25.77 | 25.80 | 25.50 | 0.33% | 6,920 |
| Jun 27, 2025 | 25.73 | 25.77 | 25.72 | 25.72 | 25.42 | -0.09% | 3,403 |
| Jun 26, 2025 | 25.71 | 25.76 | 25.71 | 25.74 | 25.44 | -0.16% | 103,106 |
| Jun 25, 2025 | 25.84 | 25.84 | 25.77 | 25.78 | 25.34 | -0.15% | 81,498 |
| Jun 24, 2025 | 25.81 | 25.83 | 25.78 | 25.82 | 25.38 | 0.23% | 2,485 |