John Hancock Mortgage-Backed Securities ETF (JHMB)
NYSEARCA: JHMB · Real-Time Price · USD
21.95
+0.13 (0.60%)
At close: Jun 11, 2026, 4:00 PM EDT
21.95
0.00 (-0.02%)
After-hours: Jun 11, 2026, 8:00 PM EDT
JHMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 21.87 | 21.96 | 21.85 | 21.95 | 21.95 | 0.60% | 31,879 |
| Jun 10, 2026 | 21.83 | 21.88 | 21.80 | 21.82 | 21.82 | -0.14% | 22,348 |
| Jun 9, 2026 | 21.85 | 21.88 | 21.83 | 21.85 | 21.85 | 0.18% | 14,561 |
| Jun 8, 2026 | 21.88 | 21.88 | 21.80 | 21.81 | 21.81 | -0.02% | 10,898 |
| Jun 5, 2026 | 21.85 | 21.85 | 21.79 | 21.82 | 21.82 | -0.41% | 21,494 |
| Jun 4, 2026 | 21.92 | 21.92 | 21.90 | 21.91 | 21.91 | 0.11% | 35,801 |
| Jun 3, 2026 | 21.92 | 21.94 | 21.87 | 21.88 | 21.88 | -0.23% | 39,859 |
| Jun 2, 2026 | 21.97 | 21.97 | 21.91 | 21.93 | 21.93 | 0.02% | 90,204 |
| Jun 1, 2026 | 21.98 | 21.98 | 21.88 | 21.93 | 21.93 | -0.16% | 21,263 |
| May 29, 2026 | 21.94 | 21.98 | 21.93 | 21.96 | 21.96 | 0.14% | 52,875 |
| May 28, 2026 | 21.89 | 21.94 | 21.86 | 21.93 | 21.93 | 0.27% | 20,114 |
| May 27, 2026 | 21.87 | 21.89 | 21.85 | 21.87 | 21.87 | 0.14% | 25,966 |
| May 26, 2026 | 21.93 | 21.94 | 21.91 | 21.93 | 21.84 | 0.21% | 25,783 |
| May 22, 2026 | 21.87 | 21.88 | 21.82 | 21.88 | 21.79 | 0.19% | 23,523 |
| May 21, 2026 | 21.77 | 21.85 | 21.75 | 21.84 | 21.75 | 0.15% | 40,049 |
| May 20, 2026 | 21.74 | 21.81 | 21.70 | 21.81 | 21.72 | 0.46% | 137,781 |
| May 19, 2026 | 21.77 | 21.77 | 21.70 | 21.71 | 21.62 | -0.23% | 20,995 |
| May 18, 2026 | 21.79 | 21.80 | 21.72 | 21.76 | 21.67 | -0.18% | 21,341 |
| May 15, 2026 | 21.86 | 21.86 | 21.80 | 21.80 | 21.71 | -0.55% | 16,903 |
| May 14, 2026 | 21.95 | 21.96 | 21.92 | 21.92 | 21.83 | -0.02% | 29,484 |
| May 13, 2026 | 21.89 | 21.92 | 21.88 | 21.92 | 21.83 | -0.02% | 15,853 |
| May 12, 2026 | 21.98 | 21.98 | 21.92 | 21.93 | 21.84 | -0.32% | 27,157 |
| May 11, 2026 | 22.01 | 22.01 | 21.96 | 22.00 | 21.91 | -0.16% | 412,535 |
| May 8, 2026 | 22.08 | 22.08 | 22.02 | 22.03 | 21.94 | 0.27% | 12,032 |
| May 7, 2026 | 22.04 | 22.04 | 21.97 | 21.97 | 21.88 | -0.16% | 25,285 |
| May 6, 2026 | 22.02 | 22.03 | 21.98 | 22.01 | 21.92 | 0.36% | 38,600 |
| May 5, 2026 | 21.92 | 21.93 | 21.89 | 21.93 | 21.84 | 0.21% | 38,969 |
| May 4, 2026 | 21.96 | 21.96 | 21.88 | 21.88 | 21.79 | -0.31% | 23,309 |
| May 1, 2026 | 21.97 | 22.00 | 21.95 | 21.95 | 21.86 | 0.13% | 71,645 |
| Apr 30, 2026 | 22.02 | 22.02 | 21.91 | 21.92 | 21.83 | -0.14% | 37,517 |
| Apr 29, 2026 | 21.98 | 21.98 | 21.94 | 21.95 | 21.86 | -0.27% | 152,744 |
| Apr 28, 2026 | 22.01 | 22.06 | 21.99 | 22.01 | 21.92 | -0.10% | 23,183 |
| Apr 27, 2026 | 22.17 | 22.17 | 22.11 | 22.13 | 21.94 | -0.20% | 22,496 |
| Apr 24, 2026 | 22.14 | 22.17 | 22.10 | 22.17 | 21.99 | 0.23% | 46,173 |
| Apr 23, 2026 | 22.18 | 22.18 | 22.10 | 22.12 | 21.94 | -0.11% | 10,517 |
| Apr 22, 2026 | 22.23 | 22.23 | 22.14 | 22.15 | 21.96 | 0.07% | 151,533 |
| Apr 21, 2026 | 22.21 | 22.21 | 22.12 | 22.13 | 21.95 | -0.28% | 18,763 |
| Apr 20, 2026 | 22.26 | 22.26 | 22.07 | 22.19 | 22.01 | -0.13% | 57,497 |
| Apr 17, 2026 | 22.22 | 22.35 | 22.21 | 22.22 | 22.04 | 0.27% | 21,940 |
| Apr 16, 2026 | 22.18 | 22.18 | 22.12 | 22.16 | 21.98 | -0.02% | 52,697 |
| Apr 15, 2026 | 22.24 | 22.24 | 22.15 | 22.17 | 21.98 | -0.09% | 167,847 |
| Apr 14, 2026 | 22.14 | 22.19 | 22.14 | 22.19 | 22.00 | 0.23% | 170,742 |
| Apr 13, 2026 | 22.17 | 22.17 | 22.10 | 22.14 | 21.95 | 0.14% | 24,461 |
| Apr 10, 2026 | 22.13 | 22.13 | 22.08 | 22.11 | 21.93 | -0.05% | 11,319 |
| Apr 9, 2026 | 22.13 | 22.16 | 22.09 | 22.12 | 21.93 | 0.02% | 24,113 |
| Apr 8, 2026 | 22.19 | 22.19 | 22.10 | 22.11 | 21.93 | 0.34% | 14,930 |
| Apr 7, 2026 | 22.04 | 22.06 | 21.97 | 22.04 | 21.86 | 0.02% | 43,810 |
| Apr 6, 2026 | 22.02 | 22.04 | 22.01 | 22.03 | 21.85 | -0.14% | 146,382 |
| Apr 2, 2026 | 22.02 | 22.06 | 22.00 | 22.06 | 21.88 | 0.18% | 17,608 |
| Apr 1, 2026 | 22.02 | 22.03 | 21.99 | 22.02 | 21.84 | 0.03% | 18,520 |