John Hancock Mortgage-Backed Securities ETF (JHMB)
NYSEARCA: JHMB · Real-Time Price · USD
22.28
+0.11 (0.48%)
Jan 9, 2026, 4:00 PM EST - Market closed
JHMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 22.36 | 22.36 | 22.20 | 22.28 | 22.28 | 0.51% | 25,771 |
| Jan 8, 2026 | 22.18 | 22.18 | 22.16 | 22.17 | 22.17 | -0.14% | 13,660 |
| Jan 7, 2026 | 22.21 | 22.21 | 22.19 | 22.20 | 22.20 | 0.14% | 22,196 |
| Jan 6, 2026 | 22.16 | 22.17 | 22.15 | 22.17 | 22.17 | - | 35,140 |
| Jan 5, 2026 | 22.17 | 22.17 | 22.15 | 22.17 | 22.17 | 0.14% | 46,867 |
| Jan 2, 2026 | 22.19 | 22.19 | 22.12 | 22.14 | 22.14 | -0.11% | 30,035 |
| Dec 31, 2025 | 22.22 | 22.22 | 22.16 | 22.16 | 22.16 | -0.29% | 24,997 |
| Dec 30, 2025 | 22.20 | 22.23 | 22.19 | 22.23 | 22.23 | 0.05% | 20,125 |
| Dec 29, 2025 | 22.22 | 22.22 | 22.21 | 22.22 | 22.22 | -0.63% | 14,327 |
| Dec 26, 2025 | 22.37 | 22.37 | 22.35 | 22.36 | 22.20 | 0.09% | 5,748 |
| Dec 24, 2025 | 22.30 | 22.34 | 22.28 | 22.34 | 22.18 | 0.18% | 8,372 |
| Dec 23, 2025 | 22.28 | 22.30 | 22.25 | 22.30 | 22.14 | -0.02% | 24,562 |
| Dec 22, 2025 | 22.27 | 22.32 | 22.26 | 22.30 | 22.15 | 0.04% | 51,669 |
| Dec 19, 2025 | 22.31 | 22.35 | 22.28 | 22.29 | 22.14 | -0.09% | 48,645 |
| Dec 18, 2025 | 22.33 | 22.33 | 22.29 | 22.31 | 22.16 | 0.20% | 32,638 |
| Dec 17, 2025 | 22.27 | 22.28 | 22.26 | 22.27 | 22.11 | -0.34% | 17,195 |
| Dec 16, 2025 | 22.27 | 22.34 | 22.23 | 22.34 | 22.19 | 0.52% | 17,195 |
| Dec 15, 2025 | 22.21 | 22.24 | 22.21 | 22.23 | 22.07 | 0.02% | 12,410 |
| Dec 12, 2025 | 22.18 | 22.22 | 22.18 | 22.22 | 22.07 | -0.18% | 18,085 |
| Dec 11, 2025 | 22.27 | 22.29 | 22.26 | 22.26 | 22.11 | 0.04% | 8,733 |
| Dec 10, 2025 | 22.13 | 22.25 | 22.13 | 22.25 | 22.10 | 0.32% | 19,055 |
| Dec 9, 2025 | 22.30 | 22.30 | 22.16 | 22.18 | 22.03 | -0.05% | 35,408 |
| Dec 8, 2025 | 22.34 | 22.34 | 22.17 | 22.19 | 22.04 | -0.18% | 31,692 |
| Dec 5, 2025 | 22.36 | 22.36 | 22.22 | 22.23 | 22.08 | -0.02% | 30,605 |
| Dec 4, 2025 | 22.25 | 22.25 | 22.23 | 22.24 | 22.08 | -0.25% | 60,035 |
| Dec 3, 2025 | 22.27 | 22.29 | 22.26 | 22.29 | 22.14 | 0.09% | 13,773 |
| Dec 2, 2025 | 22.22 | 22.27 | 22.22 | 22.27 | 22.12 | 0.09% | 34,115 |
| Dec 1, 2025 | 22.37 | 22.37 | 22.23 | 22.25 | 22.10 | -0.27% | 23,141 |
| Nov 28, 2025 | 22.32 | 22.32 | 22.27 | 22.31 | 22.16 | -0.04% | 8,392 |
| Nov 26, 2025 | 22.38 | 22.38 | 22.28 | 22.32 | 22.17 | 0.09% | 28,004 |
| Nov 25, 2025 | 22.34 | 22.35 | 22.27 | 22.30 | 22.15 | 0.22% | 36,890 |
| Nov 24, 2025 | 22.36 | 22.36 | 22.22 | 22.25 | 22.10 | -0.27% | 33,292 |
| Nov 21, 2025 | 22.38 | 22.38 | 22.27 | 22.31 | 22.08 | 0.31% | 26,748 |
| Nov 20, 2025 | 22.28 | 22.28 | 22.21 | 22.24 | 22.01 | 0.04% | 44,010 |
| Nov 19, 2025 | 22.36 | 22.36 | 22.21 | 22.23 | 22.00 | -0.04% | 29,897 |
| Nov 18, 2025 | 22.29 | 22.29 | 22.21 | 22.24 | 22.01 | 0.04% | 34,560 |
| Nov 17, 2025 | 22.30 | 22.30 | 22.21 | 22.23 | 22.00 | 0.05% | 33,768 |
| Nov 14, 2025 | 22.32 | 22.32 | 22.22 | 22.22 | 21.99 | -0.22% | 13,474 |
| Nov 13, 2025 | 22.41 | 22.41 | 22.25 | 22.27 | 22.04 | -0.22% | 30,773 |
| Nov 12, 2025 | 22.32 | 22.34 | 22.30 | 22.32 | 22.09 | 0.06% | 27,919 |
| Nov 11, 2025 | 22.33 | 22.33 | 22.28 | 22.31 | 22.08 | 0.23% | 11,725 |
| Nov 10, 2025 | 22.27 | 22.27 | 22.23 | 22.26 | 22.03 | -0.04% | 47,078 |
| Nov 7, 2025 | 22.34 | 22.34 | 22.23 | 22.27 | 22.04 | 0.02% | 107,040 |
| Nov 6, 2025 | 22.24 | 22.28 | 22.24 | 22.26 | 22.03 | 0.27% | 33,441 |
| Nov 5, 2025 | 22.27 | 22.27 | 22.17 | 22.20 | 21.97 | -0.31% | 36,569 |
| Nov 4, 2025 | 22.24 | 22.27 | 22.23 | 22.27 | 22.04 | 0.23% | 26,364 |
| Nov 3, 2025 | 22.37 | 22.37 | 22.16 | 22.22 | 21.99 | -0.05% | 378,789 |
| Oct 31, 2025 | 22.39 | 22.39 | 22.22 | 22.23 | 22.00 | -0.09% | 27,877 |
| Oct 30, 2025 | 22.20 | 22.33 | 22.20 | 22.25 | 22.02 | -0.20% | 25,360 |
| Oct 29, 2025 | 22.36 | 22.45 | 22.30 | 22.30 | 22.07 | -0.87% | 57,118 |