John Hancock Mortgage-Backed Securities ETF (JHMB)
NYSEARCA: JHMB · Real-Time Price · USD
22.26
+0.06 (0.27%)
Nov 6, 2025, 4:00 PM EST - Market closed
JHMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 22.24 | 22.28 | 22.24 | 22.26 | 22.26 | 0.27% | 33,441 |
| Nov 5, 2025 | 22.27 | 22.27 | 22.17 | 22.20 | 22.20 | -0.31% | 36,569 |
| Nov 4, 2025 | 22.24 | 22.27 | 22.23 | 22.27 | 22.27 | 0.23% | 26,364 |
| Nov 3, 2025 | 22.37 | 22.37 | 22.16 | 22.22 | 22.22 | -0.05% | 378,789 |
| Oct 31, 2025 | 22.39 | 22.39 | 22.22 | 22.23 | 22.23 | -0.09% | 27,877 |
| Oct 30, 2025 | 22.20 | 22.33 | 22.20 | 22.25 | 22.25 | -0.20% | 25,360 |
| Oct 29, 2025 | 22.36 | 22.45 | 22.30 | 22.30 | 22.30 | -0.87% | 57,118 |
| Oct 28, 2025 | 22.46 | 22.51 | 22.45 | 22.49 | 22.40 | 0.09% | 22,014 |
| Oct 27, 2025 | 22.60 | 22.60 | 22.37 | 22.47 | 22.38 | -0.09% | 36,876 |
| Oct 24, 2025 | 22.44 | 22.49 | 22.41 | 22.49 | 22.40 | 0.27% | 33,196 |
| Oct 23, 2025 | 22.45 | 22.46 | 22.41 | 22.43 | 22.34 | -0.13% | 24,608 |
| Oct 22, 2025 | 22.55 | 22.55 | 22.44 | 22.46 | 22.37 | -0.02% | 11,830 |
| Oct 21, 2025 | 22.46 | 22.48 | 22.45 | 22.47 | 22.37 | 0.07% | 43,840 |
| Oct 20, 2025 | 22.48 | 22.48 | 22.41 | 22.45 | 22.36 | - | 20,032 |
| Oct 17, 2025 | 22.41 | 22.47 | 22.38 | 22.45 | 22.36 | 0.09% | 21,455 |
| Oct 16, 2025 | 22.29 | 22.56 | 22.29 | 22.43 | 22.34 | 0.43% | 25,138 |
| Oct 15, 2025 | 22.36 | 22.36 | 22.32 | 22.34 | 22.24 | -0.06% | 8,781 |
| Oct 14, 2025 | 22.29 | 22.36 | 22.29 | 22.35 | 22.26 | 0.24% | 11,323 |
| Oct 13, 2025 | 22.28 | 22.37 | 22.26 | 22.30 | 22.20 | 0.13% | 15,974 |
| Oct 10, 2025 | 22.24 | 22.32 | 22.20 | 22.27 | 22.17 | 0.31% | 173,575 |
| Oct 9, 2025 | 22.20 | 22.32 | 22.17 | 22.20 | 22.10 | -0.06% | 20,324 |
| Oct 8, 2025 | 22.30 | 22.30 | 22.21 | 22.21 | 22.12 | 0.09% | 19,590 |
| Oct 7, 2025 | 22.16 | 22.23 | 22.16 | 22.19 | 22.10 | 0.16% | 16,524 |
| Oct 6, 2025 | 22.10 | 22.19 | 22.10 | 22.16 | 22.06 | -0.20% | 11,638 |
| Oct 3, 2025 | 22.21 | 22.23 | 22.20 | 22.20 | 22.11 | -0.13% | 22,975 |
| Oct 2, 2025 | 22.25 | 22.25 | 22.19 | 22.23 | 22.14 | 0.25% | 57,572 |
| Oct 1, 2025 | 22.15 | 22.19 | 22.15 | 22.18 | 22.08 | 0.20% | 66,684 |
| Sep 30, 2025 | 22.27 | 22.27 | 22.11 | 22.13 | 22.04 | -0.02% | 21,153 |
| Sep 29, 2025 | 22.14 | 22.18 | 22.11 | 22.14 | 22.04 | 0.18% | 15,256 |
| Sep 26, 2025 | 22.22 | 22.22 | 22.08 | 22.10 | 22.00 | -0.56% | 15,242 |
| Sep 25, 2025 | 22.16 | 22.25 | 22.14 | 22.22 | 22.05 | 0.05% | 25,427 |
| Sep 24, 2025 | 22.26 | 22.26 | 22.19 | 22.21 | 22.04 | -0.12% | 12,742 |
| Sep 23, 2025 | 22.21 | 22.28 | 22.19 | 22.24 | 22.07 | 0.12% | 9,157 |
| Sep 22, 2025 | 22.24 | 22.26 | 22.20 | 22.21 | 22.04 | -0.12% | 21,205 |
| Sep 19, 2025 | 22.25 | 22.25 | 22.18 | 22.24 | 22.07 | 0.09% | 26,947 |
| Sep 18, 2025 | 22.25 | 22.28 | 22.18 | 22.22 | 22.05 | -0.38% | 7,995 |
| Sep 17, 2025 | 22.34 | 22.37 | 22.28 | 22.30 | 22.13 | -0.15% | 10,497 |
| Sep 16, 2025 | 22.34 | 22.41 | 22.32 | 22.33 | 22.16 | -0.17% | 25,773 |
| Sep 15, 2025 | 22.45 | 22.45 | 22.29 | 22.37 | 22.20 | 0.40% | 59,239 |
| Sep 12, 2025 | 22.31 | 22.31 | 22.22 | 22.28 | 22.11 | -0.04% | 34,463 |
| Sep 11, 2025 | 22.27 | 22.34 | 22.27 | 22.29 | 22.12 | 0.18% | 147,328 |
| Sep 10, 2025 | 22.25 | 22.30 | 22.24 | 22.25 | 22.08 | 0.16% | 16,658 |
| Sep 9, 2025 | 22.31 | 22.31 | 22.19 | 22.22 | 22.05 | -0.11% | 56,119 |
| Sep 8, 2025 | 22.22 | 22.25 | 22.21 | 22.24 | 22.07 | 0.29% | 438,380 |
| Sep 5, 2025 | 22.14 | 22.22 | 22.14 | 22.18 | 22.01 | 0.53% | 9,008 |
| Sep 4, 2025 | 22.04 | 22.09 | 22.01 | 22.06 | 21.89 | 0.32% | 7,292 |
| Sep 3, 2025 | 21.99 | 22.00 | 21.97 | 21.99 | 21.82 | 0.31% | 16,896 |
| Sep 2, 2025 | 21.90 | 21.94 | 21.59 | 21.92 | 21.75 | -0.27% | 31,555 |
| Aug 29, 2025 | 21.96 | 22.03 | 21.94 | 21.98 | 21.81 | 0.05% | 16,805 |
| Aug 28, 2025 | 21.91 | 21.98 | 21.91 | 21.97 | 21.80 | - | 10,577 |