Skip to main content
logo
John Hancock Mortgage-Backed Securities ETF (JHMB)
NYSEARCA: JHMB · Real-Time Price · USD
22.22
-0.02 (-0.09%)
Jan 30, 2026, 4:00 PM EST - Market closed

JHMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202622.2822.2822.2122.2222.22-0.09%163,435
Jan 29, 202622.2022.2722.1622.2422.24-0.09%353,929
Jan 28, 202622.2722.2722.2122.2622.26-0.13%69,592
Jan 27, 202622.2722.3022.2622.2922.250.02%92,356
Jan 26, 202622.3022.3022.2622.2922.25-0.25%145,582
Jan 23, 202622.2322.3422.2022.3422.300.59%318,662
Jan 22, 202622.1822.2122.1622.2122.170.11%39,836
Jan 21, 202622.2622.2622.1622.1922.150.16%15,666
Jan 20, 202622.2422.2422.1522.1522.11-0.54%43,716
Jan 16, 202622.2522.2722.2222.2722.23-0.04%100,903
Jan 15, 202622.2922.3422.2722.2822.24-0.09%78,196
Jan 14, 202622.2922.3022.2822.3022.260.11%33,826
Jan 13, 202622.3022.3022.2622.2822.240.04%53,054
Jan 12, 202622.3922.3922.2622.2722.23-0.05%21,566
Jan 9, 202622.3622.3622.2022.2822.240.51%25,771
Jan 8, 202622.1822.1822.1622.1722.13-0.14%13,660
Jan 7, 202622.2122.2122.1922.2022.160.14%22,196
Jan 6, 202622.1622.1722.1522.1722.13-35,140
Jan 5, 202622.1722.1722.1522.1722.130.14%46,867
Jan 2, 202622.1922.1922.1222.1422.10-0.11%30,035
Dec 31, 202522.2222.2222.1622.1622.12-0.29%24,997
Dec 30, 202522.2022.2322.1922.2322.190.05%20,125
Dec 29, 202522.2222.2222.2122.2222.18-0.63%14,327
Dec 26, 202522.3722.3722.3522.3622.160.09%5,748
Dec 24, 202522.3022.3422.2822.3422.140.18%8,372
Dec 23, 202522.2822.3022.2522.3022.10-0.02%24,562
Dec 22, 202522.2722.3222.2622.3022.110.04%51,669
Dec 19, 202522.3122.3522.2822.2922.10-0.09%48,645
Dec 18, 202522.3322.3322.2922.3122.120.20%32,638
Dec 17, 202522.2722.2822.2622.2722.08-0.34%17,195
Dec 16, 202522.2722.3422.2322.3422.150.52%17,195
Dec 15, 202522.2122.2422.2122.2322.040.02%12,410
Dec 12, 202522.1822.2222.1822.2222.03-0.18%18,085
Dec 11, 202522.2722.2922.2622.2622.070.04%8,733
Dec 10, 202522.1322.2522.1322.2522.060.32%19,055
Dec 9, 202522.3022.3022.1622.1821.99-0.05%35,408
Dec 8, 202522.3422.3422.1722.1922.00-0.18%31,692
Dec 5, 202522.3622.3622.2222.2322.04-0.02%30,605
Dec 4, 202522.2522.2522.2322.2422.05-0.25%60,035
Dec 3, 202522.2722.2922.2622.2922.100.09%13,773
Dec 2, 202522.2222.2722.2222.2722.080.09%34,115
Dec 1, 202522.3722.3722.2322.2522.06-0.27%23,141
Nov 28, 202522.3222.3222.2722.3122.12-0.04%8,392
Nov 26, 202522.3822.3822.2822.3222.130.09%28,004
Nov 25, 202522.3422.3522.2722.3022.110.22%36,890
Nov 24, 202522.3622.3622.2222.2522.06-0.27%33,292
Nov 21, 202522.3822.3822.2722.3122.040.31%26,748
Nov 20, 202522.2822.2822.2122.2421.970.04%44,010
Nov 19, 202522.3622.3622.2122.2321.96-0.04%29,897
Nov 18, 202522.2922.2922.2122.2421.970.04%34,560