John Hancock Mortgage-Backed Securities ETF (JHMB)
NYSEARCA: JHMB · Real-Time Price · USD
22.23
-0.01 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
JHMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.36 | 22.36 | 22.22 | 22.23 | 22.23 | -0.02% | 30,605 |
| Dec 4, 2025 | 22.25 | 22.25 | 22.23 | 22.24 | 22.24 | -0.25% | 60,035 |
| Dec 3, 2025 | 22.27 | 22.29 | 22.26 | 22.29 | 22.29 | 0.09% | 13,773 |
| Dec 2, 2025 | 22.22 | 22.27 | 22.22 | 22.27 | 22.27 | 0.09% | 34,115 |
| Dec 1, 2025 | 22.37 | 22.37 | 22.23 | 22.25 | 22.25 | -0.27% | 23,141 |
| Nov 28, 2025 | 22.32 | 22.32 | 22.27 | 22.31 | 22.31 | -0.04% | 8,392 |
| Nov 26, 2025 | 22.38 | 22.38 | 22.28 | 22.32 | 22.32 | 0.09% | 28,004 |
| Nov 25, 2025 | 22.34 | 22.35 | 22.27 | 22.30 | 22.30 | 0.22% | 36,890 |
| Nov 24, 2025 | 22.36 | 22.36 | 22.22 | 22.25 | 22.25 | -0.27% | 33,292 |
| Nov 21, 2025 | 22.38 | 22.38 | 22.27 | 22.31 | 22.23 | 0.31% | 26,748 |
| Nov 20, 2025 | 22.28 | 22.28 | 22.21 | 22.24 | 22.16 | 0.04% | 44,010 |
| Nov 19, 2025 | 22.36 | 22.36 | 22.21 | 22.23 | 22.15 | -0.04% | 29,897 |
| Nov 18, 2025 | 22.29 | 22.29 | 22.21 | 22.24 | 22.16 | 0.04% | 34,560 |
| Nov 17, 2025 | 22.30 | 22.30 | 22.21 | 22.23 | 22.15 | 0.05% | 33,768 |
| Nov 14, 2025 | 22.32 | 22.32 | 22.22 | 22.22 | 22.14 | -0.22% | 13,474 |
| Nov 13, 2025 | 22.41 | 22.41 | 22.25 | 22.27 | 22.19 | -0.22% | 30,773 |
| Nov 12, 2025 | 22.32 | 22.34 | 22.30 | 22.32 | 22.24 | 0.06% | 27,919 |
| Nov 11, 2025 | 22.33 | 22.33 | 22.28 | 22.31 | 22.23 | 0.23% | 11,725 |
| Nov 10, 2025 | 22.27 | 22.27 | 22.23 | 22.26 | 22.18 | -0.04% | 47,078 |
| Nov 7, 2025 | 22.34 | 22.34 | 22.23 | 22.27 | 22.19 | 0.02% | 107,040 |
| Nov 6, 2025 | 22.24 | 22.28 | 22.24 | 22.26 | 22.18 | 0.27% | 33,441 |
| Nov 5, 2025 | 22.27 | 22.27 | 22.17 | 22.20 | 22.12 | -0.31% | 36,569 |
| Nov 4, 2025 | 22.24 | 22.27 | 22.23 | 22.27 | 22.19 | 0.23% | 26,364 |
| Nov 3, 2025 | 22.37 | 22.37 | 22.16 | 22.22 | 22.14 | -0.05% | 378,789 |
| Oct 31, 2025 | 22.39 | 22.39 | 22.22 | 22.23 | 22.15 | -0.09% | 27,877 |
| Oct 30, 2025 | 22.20 | 22.33 | 22.20 | 22.25 | 22.17 | -0.20% | 25,360 |
| Oct 29, 2025 | 22.36 | 22.45 | 22.30 | 22.30 | 22.22 | -0.87% | 57,118 |
| Oct 28, 2025 | 22.46 | 22.51 | 22.45 | 22.49 | 22.32 | 0.09% | 22,014 |
| Oct 27, 2025 | 22.60 | 22.60 | 22.37 | 22.47 | 22.30 | -0.09% | 36,876 |
| Oct 24, 2025 | 22.44 | 22.49 | 22.41 | 22.49 | 22.32 | 0.27% | 33,196 |
| Oct 23, 2025 | 22.45 | 22.46 | 22.41 | 22.43 | 22.26 | -0.13% | 24,608 |
| Oct 22, 2025 | 22.55 | 22.55 | 22.44 | 22.46 | 22.29 | -0.02% | 11,830 |
| Oct 21, 2025 | 22.46 | 22.48 | 22.45 | 22.47 | 22.29 | 0.07% | 43,840 |
| Oct 20, 2025 | 22.48 | 22.48 | 22.41 | 22.45 | 22.28 | - | 20,032 |
| Oct 17, 2025 | 22.41 | 22.47 | 22.38 | 22.45 | 22.28 | 0.09% | 21,455 |
| Oct 16, 2025 | 22.29 | 22.56 | 22.29 | 22.43 | 22.26 | 0.43% | 25,138 |
| Oct 15, 2025 | 22.36 | 22.36 | 22.32 | 22.34 | 22.16 | -0.06% | 8,781 |
| Oct 14, 2025 | 22.29 | 22.36 | 22.29 | 22.35 | 22.18 | 0.24% | 11,323 |
| Oct 13, 2025 | 22.28 | 22.37 | 22.26 | 22.30 | 22.12 | 0.13% | 15,974 |
| Oct 10, 2025 | 22.24 | 22.32 | 22.20 | 22.27 | 22.09 | 0.31% | 173,575 |
| Oct 9, 2025 | 22.20 | 22.32 | 22.17 | 22.20 | 22.03 | -0.06% | 20,324 |
| Oct 8, 2025 | 22.30 | 22.30 | 22.21 | 22.21 | 22.04 | 0.09% | 19,590 |
| Oct 7, 2025 | 22.16 | 22.23 | 22.16 | 22.19 | 22.02 | 0.16% | 16,524 |
| Oct 6, 2025 | 22.10 | 22.19 | 22.10 | 22.16 | 21.99 | -0.20% | 11,638 |
| Oct 3, 2025 | 22.21 | 22.23 | 22.20 | 22.20 | 22.03 | -0.13% | 22,975 |
| Oct 2, 2025 | 22.25 | 22.25 | 22.19 | 22.23 | 22.06 | 0.25% | 57,572 |
| Oct 1, 2025 | 22.15 | 22.19 | 22.15 | 22.18 | 22.01 | 0.20% | 66,684 |
| Sep 30, 2025 | 22.27 | 22.27 | 22.11 | 22.13 | 21.96 | -0.02% | 21,153 |
| Sep 29, 2025 | 22.14 | 22.18 | 22.11 | 22.14 | 21.97 | 0.18% | 15,256 |
| Sep 26, 2025 | 22.22 | 22.22 | 22.08 | 22.10 | 21.93 | -0.56% | 15,242 |