John Hancock Mortgage-Backed Securities ETF (JHMB)
NYSEARCA: JHMB · Real-Time Price · USD
22.11
-0.02 (-0.10%)
At close: Mar 13, 2026, 4:00 PM EDT
22.11
0.00 (0.00%)
After-hours: Mar 13, 2026, 4:10 PM EDT
JHMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 22.20 | 22.20 | 22.12 | 22.12 | - | -0.08% | 15,686 |
| Mar 12, 2026 | 22.17 | 22.17 | 22.10 | 22.14 | 22.13 | -0.32% | 14,795 |
| Mar 11, 2026 | 22.30 | 22.30 | 22.13 | 22.21 | 22.21 | -0.38% | 56,295 |
| Mar 10, 2026 | 22.33 | 22.35 | 22.29 | 22.29 | 22.29 | -0.17% | 36,835 |
| Mar 9, 2026 | 22.27 | 22.35 | 22.22 | 22.33 | 22.33 | 0.19% | 96,316 |
| Mar 6, 2026 | 22.24 | 22.32 | 22.23 | 22.29 | 22.29 | -0.11% | 23,038 |
| Mar 5, 2026 | 22.29 | 22.31 | 22.28 | 22.31 | 22.31 | -0.27% | 31,191 |
| Mar 4, 2026 | 22.43 | 22.43 | 22.36 | 22.37 | 22.37 | -0.18% | 32,127 |
| Mar 3, 2026 | 22.40 | 22.41 | 22.37 | 22.41 | 22.41 | -0.18% | 30,362 |
| Mar 2, 2026 | 22.52 | 22.52 | 22.42 | 22.45 | 22.45 | -0.49% | 72,903 |
| Feb 27, 2026 | 22.57 | 22.57 | 22.53 | 22.56 | 22.56 | 0.38% | 25,841 |
| Feb 26, 2026 | 22.49 | 22.49 | 22.45 | 22.48 | 22.48 | 0.18% | 18,394 |
| Feb 25, 2026 | 22.49 | 22.49 | 22.43 | 22.44 | 22.44 | -0.18% | 14,745 |
| Feb 24, 2026 | 22.57 | 22.57 | 22.46 | 22.48 | 22.42 | -0.27% | 163,362 |
| Feb 23, 2026 | 22.53 | 22.54 | 22.50 | 22.54 | 22.48 | 0.29% | 35,041 |
| Feb 20, 2026 | 22.57 | 22.57 | 22.45 | 22.47 | 22.41 | 0.09% | 17,911 |
| Feb 19, 2026 | 22.51 | 22.51 | 22.43 | 22.45 | 22.39 | -0.02% | 50,095 |
| Feb 18, 2026 | 22.52 | 22.52 | 22.45 | 22.46 | 22.40 | -0.09% | 121,338 |
| Feb 17, 2026 | 22.54 | 22.54 | 22.45 | 22.48 | 22.42 | -0.04% | 43,980 |
| Feb 13, 2026 | 22.47 | 22.49 | 22.46 | 22.49 | 22.43 | 0.33% | 24,352 |
| Feb 12, 2026 | 22.38 | 22.44 | 22.33 | 22.41 | 22.35 | 0.47% | 21,901 |
| Feb 11, 2026 | 22.33 | 22.37 | 22.30 | 22.31 | 22.25 | -0.09% | 55,370 |
| Feb 10, 2026 | 22.33 | 22.37 | 22.32 | 22.33 | 22.27 | 0.20% | 22,521 |
| Feb 9, 2026 | 22.31 | 22.31 | 22.27 | 22.28 | 22.22 | 0.02% | 17,812 |
| Feb 6, 2026 | 22.28 | 22.28 | 22.24 | 22.28 | 22.22 | 0.13% | 21,818 |
| Feb 5, 2026 | 22.23 | 22.25 | 22.19 | 22.25 | 22.19 | 0.36% | 18,232 |
| Feb 4, 2026 | 22.20 | 22.21 | 22.15 | 22.17 | 22.11 | -0.11% | 54,296 |
| Feb 3, 2026 | 22.19 | 22.20 | 22.17 | 22.19 | 22.13 | -0.05% | 25,070 |
| Feb 2, 2026 | 22.24 | 22.24 | 22.19 | 22.20 | 22.14 | -0.09% | 54,669 |
| Jan 30, 2026 | 22.28 | 22.28 | 22.21 | 22.22 | 22.16 | -0.09% | 163,435 |
| Jan 29, 2026 | 22.20 | 22.27 | 22.16 | 22.24 | 22.18 | -0.09% | 353,929 |
| Jan 28, 2026 | 22.27 | 22.27 | 22.21 | 22.26 | 22.20 | -0.13% | 69,592 |
| Jan 27, 2026 | 22.27 | 22.30 | 22.26 | 22.29 | 22.19 | 0.02% | 92,356 |
| Jan 26, 2026 | 22.30 | 22.30 | 22.26 | 22.29 | 22.19 | -0.25% | 145,582 |
| Jan 23, 2026 | 22.23 | 22.34 | 22.20 | 22.34 | 22.24 | 0.59% | 318,662 |
| Jan 22, 2026 | 22.18 | 22.21 | 22.16 | 22.21 | 22.11 | 0.11% | 39,836 |
| Jan 21, 2026 | 22.26 | 22.26 | 22.16 | 22.19 | 22.09 | 0.16% | 15,666 |
| Jan 20, 2026 | 22.24 | 22.24 | 22.15 | 22.15 | 22.05 | -0.54% | 43,716 |
| Jan 16, 2026 | 22.25 | 22.27 | 22.22 | 22.27 | 22.17 | -0.04% | 100,903 |
| Jan 15, 2026 | 22.29 | 22.34 | 22.27 | 22.28 | 22.18 | -0.09% | 78,196 |
| Jan 14, 2026 | 22.29 | 22.30 | 22.28 | 22.30 | 22.20 | 0.11% | 33,826 |
| Jan 13, 2026 | 22.30 | 22.30 | 22.26 | 22.28 | 22.18 | 0.04% | 53,054 |
| Jan 12, 2026 | 22.39 | 22.39 | 22.26 | 22.27 | 22.17 | -0.05% | 21,566 |
| Jan 9, 2026 | 22.36 | 22.36 | 22.20 | 22.28 | 22.18 | 0.51% | 25,771 |
| Jan 8, 2026 | 22.18 | 22.18 | 22.16 | 22.17 | 22.07 | -0.14% | 13,660 |
| Jan 7, 2026 | 22.21 | 22.21 | 22.19 | 22.20 | 22.10 | 0.14% | 22,196 |
| Jan 6, 2026 | 22.16 | 22.17 | 22.15 | 22.17 | 22.07 | - | 35,140 |
| Jan 5, 2026 | 22.17 | 22.17 | 22.15 | 22.17 | 22.07 | 0.14% | 46,867 |
| Jan 2, 2026 | 22.19 | 22.19 | 22.12 | 22.14 | 22.04 | -0.11% | 30,035 |
| Dec 31, 2025 | 22.22 | 22.22 | 22.16 | 22.16 | 22.06 | -0.29% | 24,997 |