John Hancock Mortgage-Backed Securities ETF (JHMB)
NYSEARCA: JHMB · Real-Time Price · USD
21.95
+0.03 (0.13%)
May 1, 2026, 4:00 PM EDT - Market closed
JHMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 21.97 | 22.00 | 21.95 | 21.95 | 21.95 | 0.13% | 71,645 |
| Apr 30, 2026 | 22.02 | 22.02 | 21.91 | 21.92 | 21.92 | -0.14% | 37,517 |
| Apr 29, 2026 | 21.98 | 21.98 | 21.94 | 21.95 | 21.95 | -0.27% | 152,744 |
| Apr 28, 2026 | 22.01 | 22.06 | 21.99 | 22.01 | 22.01 | -0.52% | 23,183 |
| Apr 27, 2026 | 22.17 | 22.17 | 22.11 | 22.13 | 22.03 | -0.20% | 22,496 |
| Apr 24, 2026 | 22.14 | 22.17 | 22.10 | 22.17 | 22.08 | 0.23% | 46,173 |
| Apr 23, 2026 | 22.18 | 22.18 | 22.10 | 22.12 | 22.03 | -0.11% | 10,517 |
| Apr 22, 2026 | 22.23 | 22.23 | 22.14 | 22.15 | 22.05 | 0.07% | 151,533 |
| Apr 21, 2026 | 22.21 | 22.21 | 22.12 | 22.13 | 22.04 | -0.27% | 18,763 |
| Apr 20, 2026 | 22.26 | 22.26 | 22.07 | 22.19 | 22.10 | -0.13% | 57,497 |
| Apr 17, 2026 | 22.22 | 22.35 | 22.21 | 22.22 | 22.13 | 0.27% | 21,940 |
| Apr 16, 2026 | 22.18 | 22.18 | 22.12 | 22.16 | 22.07 | -0.02% | 52,697 |
| Apr 15, 2026 | 22.24 | 22.24 | 22.15 | 22.17 | 22.07 | -0.09% | 167,847 |
| Apr 14, 2026 | 22.14 | 22.19 | 22.14 | 22.19 | 22.09 | 0.23% | 170,742 |
| Apr 13, 2026 | 22.17 | 22.17 | 22.10 | 22.14 | 22.04 | 0.14% | 24,461 |
| Apr 10, 2026 | 22.13 | 22.13 | 22.08 | 22.11 | 22.01 | -0.05% | 11,319 |
| Apr 9, 2026 | 22.13 | 22.16 | 22.09 | 22.12 | 22.02 | 0.02% | 24,113 |
| Apr 8, 2026 | 22.19 | 22.19 | 22.10 | 22.11 | 22.02 | 0.34% | 14,930 |
| Apr 7, 2026 | 22.04 | 22.06 | 21.97 | 22.04 | 21.94 | 0.02% | 43,810 |
| Apr 6, 2026 | 22.02 | 22.04 | 22.01 | 22.03 | 21.94 | -0.14% | 146,382 |
| Apr 2, 2026 | 22.02 | 22.06 | 22.00 | 22.06 | 21.97 | 0.18% | 17,608 |
| Apr 1, 2026 | 22.02 | 22.03 | 21.99 | 22.02 | 21.93 | 0.03% | 18,520 |
| Mar 31, 2026 | 22.03 | 22.04 | 21.98 | 22.01 | 21.92 | 0.26% | 20,992 |
| Mar 30, 2026 | 21.94 | 21.98 | 21.94 | 21.96 | 21.86 | 0.60% | 17,072 |
| Mar 27, 2026 | 21.75 | 21.84 | 21.75 | 21.83 | 21.73 | -0.39% | 17,175 |
| Mar 26, 2026 | 22.06 | 22.06 | 21.91 | 21.91 | 21.73 | -0.65% | 26,887 |
| Mar 25, 2026 | 22.07 | 22.07 | 22.01 | 22.06 | 21.88 | 0.41% | 30,452 |
| Mar 24, 2026 | 21.97 | 22.01 | 21.93 | 21.97 | 21.79 | -0.30% | 21,011 |
| Mar 23, 2026 | 21.99 | 22.06 | 21.99 | 22.03 | 21.85 | 0.23% | 14,739 |
| Mar 20, 2026 | 22.10 | 22.10 | 21.96 | 21.98 | 21.80 | -0.72% | 22,417 |
| Mar 19, 2026 | 22.07 | 22.17 | 22.07 | 22.14 | 21.96 | -0.09% | 28,496 |
| Mar 18, 2026 | 22.26 | 22.26 | 22.15 | 22.16 | 21.98 | -0.31% | 17,633 |
| Mar 17, 2026 | 22.26 | 22.26 | 22.23 | 22.23 | 22.05 | 0.10% | 11,401 |
| Mar 16, 2026 | 22.30 | 22.30 | 22.17 | 22.21 | 22.03 | 0.43% | 16,160 |
| Mar 13, 2026 | 22.20 | 22.20 | 22.11 | 22.11 | 21.94 | -0.10% | 27,332 |
| Mar 12, 2026 | 22.17 | 22.17 | 22.10 | 22.14 | 21.96 | -0.32% | 14,795 |
| Mar 11, 2026 | 22.30 | 22.30 | 22.13 | 22.21 | 22.03 | -0.38% | 56,295 |
| Mar 10, 2026 | 22.33 | 22.35 | 22.29 | 22.29 | 22.11 | -0.17% | 36,835 |
| Mar 9, 2026 | 22.27 | 22.35 | 22.22 | 22.33 | 22.15 | 0.19% | 96,316 |
| Mar 6, 2026 | 22.24 | 22.32 | 22.23 | 22.29 | 22.11 | -0.11% | 23,038 |
| Mar 5, 2026 | 22.29 | 22.31 | 22.28 | 22.31 | 22.13 | -0.27% | 31,191 |
| Mar 4, 2026 | 22.43 | 22.43 | 22.36 | 22.37 | 22.19 | -0.18% | 32,127 |
| Mar 3, 2026 | 22.40 | 22.41 | 22.37 | 22.41 | 22.23 | -0.18% | 30,362 |
| Mar 2, 2026 | 22.52 | 22.52 | 22.42 | 22.45 | 22.27 | -0.49% | 72,903 |
| Feb 27, 2026 | 22.57 | 22.57 | 22.53 | 22.56 | 22.38 | 0.38% | 25,841 |
| Feb 26, 2026 | 22.49 | 22.49 | 22.45 | 22.48 | 22.29 | 0.18% | 18,394 |
| Feb 25, 2026 | 22.49 | 22.49 | 22.43 | 22.44 | 22.25 | -0.18% | 14,745 |
| Feb 24, 2026 | 22.57 | 22.57 | 22.46 | 22.48 | 22.24 | -0.27% | 163,362 |
| Feb 23, 2026 | 22.53 | 22.54 | 22.50 | 22.54 | 22.30 | 0.29% | 35,041 |
| Feb 20, 2026 | 22.57 | 22.57 | 22.45 | 22.47 | 22.23 | 0.09% | 17,911 |