John Hancock Mortgage-Backed Securities ETF (JHMB)
NYSEARCA: JHMB · Real-Time Price · USD
21.95
+0.06 (0.27%)
Apr 1, 2025, 3:59 PM EDT - Market closed
JHMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 21.96 | 22.00 | 21.95 | 21.95 | 21.95 | 0.27% | 24,292 |
| Mar 31, 2025 | 21.94 | 21.94 | 21.86 | 21.89 | 21.89 | 0.18% | 41,160 |
| Mar 28, 2025 | 21.83 | 21.85 | 21.77 | 21.85 | 21.85 | 0.55% | 23,010 |
| Mar 27, 2025 | 21.70 | 21.73 | 21.70 | 21.73 | 21.73 | -0.32% | 21,168 |
| Mar 26, 2025 | 21.79 | 21.81 | 21.78 | 21.80 | 21.74 | -0.16% | 82,521 |
| Mar 25, 2025 | 21.86 | 21.86 | 21.79 | 21.84 | 21.78 | 0.07% | 25,866 |
| Mar 24, 2025 | 21.88 | 21.88 | 21.80 | 21.82 | 21.76 | -0.46% | 70,276 |
| Mar 21, 2025 | 21.96 | 21.96 | 21.91 | 21.92 | 21.86 | 0.16% | 81,328 |
| Mar 20, 2025 | 22.05 | 22.05 | 21.74 | 21.89 | 21.83 | -0.21% | 167,988 |
| Mar 19, 2025 | 21.80 | 21.93 | 21.80 | 21.93 | 21.87 | 0.33% | 36,314 |
| Mar 18, 2025 | 21.82 | 21.90 | 21.81 | 21.86 | 21.80 | 0.03% | 740,958 |
| Mar 17, 2025 | 21.81 | 21.88 | 21.81 | 21.85 | 21.79 | 0.23% | 16,485 |
| Mar 14, 2025 | 21.81 | 21.86 | 21.80 | 21.80 | 21.74 | -0.32% | 12,765 |
| Mar 13, 2025 | 21.85 | 21.87 | 21.79 | 21.87 | 21.81 | 0.23% | 7,460 |
| Mar 12, 2025 | 21.98 | 21.98 | 21.82 | 21.82 | 21.76 | -0.37% | 17,668 |
| Mar 11, 2025 | 21.93 | 21.99 | 21.87 | 21.90 | 21.84 | -0.36% | 374,569 |
| Mar 10, 2025 | 21.94 | 21.98 | 21.93 | 21.98 | 21.92 | 0.62% | 28,316 |
| Mar 7, 2025 | 21.91 | 21.92 | 21.83 | 21.85 | 21.79 | -0.21% | 11,558 |
| Mar 6, 2025 | 21.87 | 22.01 | 21.81 | 21.89 | 21.83 | -0.03% | 414,284 |
| Mar 5, 2025 | 21.97 | 21.97 | 21.90 | 21.90 | 21.84 | -0.21% | 9,174 |
| Mar 4, 2025 | 22.06 | 22.06 | 21.93 | 21.94 | 21.88 | -0.49% | 207,365 |
| Mar 3, 2025 | 21.92 | 22.05 | 21.92 | 22.05 | 21.99 | 0.30% | 17,306 |
| Feb 28, 2025 | 21.92 | 22.00 | 21.92 | 21.98 | 21.92 | 0.43% | 177,845 |
| Feb 27, 2025 | 21.82 | 21.90 | 21.82 | 21.89 | 21.83 | 0.23% | 9,724 |
| Feb 26, 2025 | 21.82 | 21.91 | 21.81 | 21.84 | 21.78 | -0.55% | 35,929 |
| Feb 25, 2025 | 21.84 | 21.96 | 21.84 | 21.96 | 21.82 | 0.97% | 7,797 |
| Feb 24, 2025 | 21.72 | 21.77 | 21.71 | 21.75 | 21.62 | - | 7,537 |
| Feb 21, 2025 | 21.69 | 21.76 | 21.69 | 21.75 | 21.62 | 0.46% | 20,261 |
| Feb 20, 2025 | 21.64 | 21.68 | 21.63 | 21.65 | 21.52 | 0.28% | 34,476 |
| Feb 19, 2025 | 21.54 | 21.66 | 21.54 | 21.59 | 21.46 | 0.06% | 83,979 |
| Feb 18, 2025 | 21.63 | 21.63 | 21.58 | 21.58 | 21.44 | -0.42% | 9,973 |
| Feb 14, 2025 | 21.66 | 21.69 | 21.65 | 21.67 | 21.54 | 0.42% | 8,838 |
| Feb 13, 2025 | 21.51 | 21.58 | 21.51 | 21.58 | 21.45 | 0.63% | 7,132 |
| Feb 12, 2025 | 21.43 | 21.48 | 21.41 | 21.45 | 21.31 | -0.72% | 11,716 |
| Feb 11, 2025 | 21.52 | 21.60 | 21.52 | 21.60 | 21.47 | - | 22,646 |
| Feb 10, 2025 | 21.62 | 21.62 | 21.59 | 21.60 | 21.47 | 0.08% | 4,481 |
| Feb 7, 2025 | 21.54 | 21.59 | 21.54 | 21.58 | 21.45 | -0.31% | 34,438 |
| Feb 6, 2025 | 21.62 | 21.65 | 21.61 | 21.65 | 21.52 | -0.02% | 27,891 |
| Feb 5, 2025 | 21.66 | 21.67 | 21.66 | 21.66 | 21.52 | 0.56% | 2,426 |
| Feb 4, 2025 | 21.51 | 21.54 | 21.47 | 21.54 | 21.40 | -0.30% | 17,383 |
| Feb 3, 2025 | 21.53 | 21.63 | 21.51 | 21.60 | 21.47 | 0.44% | 8,281 |
| Jan 31, 2025 | 21.53 | 21.57 | 21.51 | 21.51 | 21.37 | -0.23% | 111,328 |
| Jan 30, 2025 | 21.68 | 21.68 | 21.55 | 21.56 | 21.42 | 0.13% | 15,580 |
| Jan 29, 2025 | 21.53 | 21.57 | 21.49 | 21.53 | 21.39 | -0.25% | 48,334 |
| Jan 28, 2025 | 21.53 | 21.60 | 21.52 | 21.58 | 21.43 | 0.19% | 22,986 |
| Jan 27, 2025 | 21.52 | 21.56 | 21.51 | 21.54 | 21.39 | 0.52% | 10,979 |
| Jan 24, 2025 | 21.41 | 21.48 | 21.40 | 21.43 | 21.28 | 0.21% | 11,019 |
| Jan 23, 2025 | 21.42 | 21.44 | 21.37 | 21.39 | 21.24 | -0.26% | 7,072 |
| Jan 22, 2025 | 21.47 | 21.47 | 21.42 | 21.44 | 21.29 | -0.09% | 10,984 |
| Jan 21, 2025 | 21.49 | 21.49 | 21.45 | 21.46 | 21.31 | 0.19% | 16,153 |