John Hancock Mortgage-Backed Securities ETF (JHMB)
NYSEARCA: JHMB · Real-Time Price · USD
22.37
+0.09 (0.40%)
Sep 15, 2025, 4:00 PM EDT - Market closed
JHMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 22.45 | 22.45 | 22.29 | 22.37 | 22.37 | 0.40% | 59,239 |
| Sep 12, 2025 | 22.31 | 22.31 | 22.22 | 22.28 | 22.28 | -0.04% | 34,463 |
| Sep 11, 2025 | 22.27 | 22.34 | 22.27 | 22.29 | 22.29 | 0.18% | 147,328 |
| Sep 10, 2025 | 22.25 | 22.30 | 22.24 | 22.25 | 22.25 | 0.16% | 16,658 |
| Sep 9, 2025 | 22.31 | 22.31 | 22.19 | 22.22 | 22.22 | -0.11% | 56,119 |
| Sep 8, 2025 | 22.22 | 22.25 | 22.21 | 22.24 | 22.24 | 0.29% | 438,380 |
| Sep 5, 2025 | 22.14 | 22.22 | 22.14 | 22.18 | 22.18 | 0.53% | 9,008 |
| Sep 4, 2025 | 22.04 | 22.09 | 22.01 | 22.06 | 22.06 | 0.32% | 7,292 |
| Sep 3, 2025 | 21.99 | 22.00 | 21.97 | 21.99 | 21.99 | 0.31% | 16,896 |
| Sep 2, 2025 | 21.90 | 21.94 | 21.59 | 21.92 | 21.92 | -0.27% | 31,555 |
| Aug 29, 2025 | 21.96 | 22.03 | 21.94 | 21.98 | 21.98 | 0.05% | 16,805 |
| Aug 28, 2025 | 21.91 | 21.98 | 21.91 | 21.97 | 21.97 | - | 10,577 |
| Aug 27, 2025 | 21.93 | 22.06 | 21.89 | 21.97 | 21.97 | -0.11% | 16,947 |
| Aug 26, 2025 | 21.97 | 22.00 | 21.96 | 22.00 | 21.90 | 0.14% | 12,398 |
| Aug 25, 2025 | 21.95 | 21.98 | 21.92 | 21.96 | 21.87 | -0.24% | 32,103 |
| Aug 22, 2025 | 21.86 | 22.02 | 21.86 | 22.02 | 21.92 | 0.73% | 10,496 |
| Aug 21, 2025 | 21.84 | 21.92 | 21.81 | 21.86 | 21.76 | -0.26% | 5,128 |
| Aug 20, 2025 | 21.89 | 22.07 | 21.87 | 21.92 | 21.82 | 0.18% | 48,335 |
| Aug 19, 2025 | 21.87 | 21.92 | 21.86 | 21.88 | 21.78 | 0.14% | 14,074 |
| Aug 18, 2025 | 21.85 | 21.86 | 21.83 | 21.85 | 21.75 | -0.14% | 13,843 |
| Aug 15, 2025 | 21.90 | 21.90 | 21.84 | 21.88 | 21.78 | -0.21% | 8,649 |
| Aug 14, 2025 | 21.91 | 21.94 | 21.89 | 21.92 | 21.82 | -0.09% | 17,319 |
| Aug 13, 2025 | 21.95 | 21.95 | 21.93 | 21.94 | 21.84 | 0.28% | 6,293 |
| Aug 12, 2025 | 21.86 | 21.88 | 21.84 | 21.88 | 21.78 | 0.05% | 14,418 |
| Aug 11, 2025 | 21.88 | 21.89 | 21.87 | 21.87 | 21.77 | 0.01% | 3,664 |
| Aug 8, 2025 | 21.86 | 21.87 | 21.86 | 21.87 | 21.77 | -0.21% | 3,240 |
| Aug 7, 2025 | 21.94 | 21.95 | 21.90 | 21.91 | 21.81 | - | 4,101 |
| Aug 6, 2025 | 21.90 | 21.96 | 21.89 | 21.91 | 21.81 | -0.16% | 10,219 |
| Aug 5, 2025 | 21.92 | 21.96 | 21.90 | 21.95 | 21.85 | 0.13% | 18,177 |
| Aug 4, 2025 | 21.89 | 21.95 | 21.88 | 21.92 | 21.82 | 0.37% | 13,152 |
| Aug 1, 2025 | 21.78 | 21.84 | 21.76 | 21.84 | 21.74 | 0.58% | 17,798 |
| Jul 31, 2025 | 21.68 | 21.80 | 21.66 | 21.71 | 21.62 | 0.25% | 62,424 |
| Jul 30, 2025 | 21.66 | 21.69 | 21.64 | 21.66 | 21.56 | -0.09% | 5,945 |
| Jul 29, 2025 | 21.63 | 21.68 | 21.63 | 21.68 | 21.58 | -0.02% | 7,181 |
| Jul 28, 2025 | 21.69 | 21.69 | 21.66 | 21.68 | 21.49 | -0.12% | 20,979 |
| Jul 25, 2025 | 21.67 | 21.71 | 21.66 | 21.71 | 21.52 | 0.23% | 3,846 |
| Jul 24, 2025 | 21.62 | 21.67 | 21.62 | 21.66 | 21.47 | -0.25% | 51,933 |
| Jul 23, 2025 | 21.73 | 21.76 | 21.71 | 21.71 | 21.52 | -0.18% | 20,129 |
| Jul 22, 2025 | 21.74 | 21.81 | 21.74 | 21.75 | 21.56 | 0.23% | 35,511 |
| Jul 21, 2025 | 21.70 | 21.74 | 21.70 | 21.70 | 21.51 | 0.26% | 47,273 |
| Jul 18, 2025 | 21.64 | 21.65 | 21.63 | 21.64 | 21.46 | 0.23% | 79,266 |
| Jul 17, 2025 | 21.61 | 21.64 | 21.59 | 21.60 | 21.41 | -0.02% | 10,905 |
| Jul 16, 2025 | 21.60 | 21.62 | 21.56 | 21.60 | 21.41 | 0.14% | 12,629 |
| Jul 15, 2025 | 21.61 | 21.61 | 21.56 | 21.57 | 21.38 | -0.28% | 28,319 |
| Jul 14, 2025 | 21.66 | 21.66 | 21.62 | 21.63 | 21.44 | -0.09% | 8,424 |
| Jul 11, 2025 | 21.69 | 21.70 | 21.63 | 21.65 | 21.46 | -0.37% | 48,678 |
| Jul 10, 2025 | 21.76 | 21.76 | 21.68 | 21.73 | 21.54 | -0.09% | 66,657 |
| Jul 9, 2025 | 21.72 | 21.76 | 21.67 | 21.75 | 21.56 | 0.47% | 38,852 |
| Jul 8, 2025 | 21.69 | 21.70 | 21.60 | 21.65 | 21.46 | -0.17% | 186,148 |
| Jul 7, 2025 | 21.72 | 21.72 | 21.68 | 21.69 | 21.50 | -0.38% | 25,295 |