John Hancock Mortgage-Backed Securities ETF (JHMB)

JHMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	21.93	21.93	21.85	21.89	21.89	-0.27%	47,465
Jun 30, 2026	22.05	22.05	21.94	21.95	21.95	-0.43%	45,115
Jun 29, 2026	22.01	22.04	22.00	22.04	22.04	0.16%	17,744
Jun 26, 2026	22.00	22.02	21.99	22.01	22.01	0.12%	6,457
Jun 25, 2026	22.08	22.10	22.07	22.07	21.98	0.14%	11,037
Jun 24, 2026	22.02	22.05	22.00	22.04	21.95	0.41%	7,885
Jun 23, 2026	21.97	21.97	21.94	21.95	21.86	0.05%	11,639
Jun 22, 2026	22.01	22.01	21.93	21.94	21.85	-0.11%	29,520
Jun 18, 2026	21.96	22.03	21.95	21.97	21.87	0.23%	14,042
Jun 17, 2026	22.06	22.06	21.91	21.92	21.83	-0.45%	22,270
Jun 16, 2026	22.00	22.04	21.98	22.02	21.92	0.20%	19,271
Jun 15, 2026	22.03	22.03	21.95	21.97	21.88	0.27%	22,270
Jun 12, 2026	21.92	21.95	21.90	21.91	21.82	-0.18%	78,232
Jun 11, 2026	21.87	21.96	21.85	21.95	21.86	0.60%	31,879
Jun 10, 2026	21.83	21.88	21.80	21.82	21.73	-0.14%	22,348
Jun 9, 2026	21.85	21.88	21.83	21.85	21.76	0.18%	14,561
Jun 8, 2026	21.88	21.88	21.80	21.81	21.72	-0.02%	10,898
Jun 5, 2026	21.85	21.85	21.79	21.82	21.73	-0.41%	21,494
Jun 4, 2026	21.92	21.92	21.90	21.91	21.82	0.11%	35,801
Jun 3, 2026	21.92	21.94	21.87	21.88	21.79	-0.23%	39,859
Jun 2, 2026	21.97	21.97	21.91	21.93	21.84	0.02%	90,204
Jun 1, 2026	21.98	21.98	21.88	21.93	21.84	-0.16%	21,263
May 29, 2026	21.94	21.98	21.93	21.96	21.87	0.14%	52,875
May 28, 2026	21.89	21.94	21.86	21.93	21.84	0.27%	20,114
May 27, 2026	21.87	21.89	21.85	21.87	21.78	0.14%	25,966
May 26, 2026	21.93	21.94	21.91	21.93	21.75	0.21%	25,783
May 22, 2026	21.87	21.88	21.82	21.88	21.70	0.19%	23,523
May 21, 2026	21.77	21.85	21.75	21.84	21.66	0.15%	40,049
May 20, 2026	21.74	21.81	21.70	21.81	21.63	0.46%	137,781
May 19, 2026	21.77	21.77	21.70	21.71	21.53	-0.23%	20,995
May 18, 2026	21.79	21.80	21.72	21.76	21.58	-0.18%	21,341
May 15, 2026	21.86	21.86	21.80	21.80	21.62	-0.55%	16,903
May 14, 2026	21.95	21.96	21.92	21.92	21.74	-0.02%	29,484
May 13, 2026	21.89	21.92	21.88	21.92	21.74	-0.02%	15,853
May 12, 2026	21.98	21.98	21.92	21.93	21.75	-0.32%	27,157
May 11, 2026	22.01	22.01	21.96	22.00	21.82	-0.16%	412,535
May 8, 2026	22.08	22.08	22.02	22.03	21.85	0.27%	12,032
May 7, 2026	22.04	22.04	21.97	21.97	21.79	-0.16%	25,285
May 6, 2026	22.02	22.03	21.98	22.01	21.83	0.36%	38,600
May 5, 2026	21.92	21.93	21.89	21.93	21.75	0.21%	38,969
May 4, 2026	21.96	21.96	21.88	21.88	21.70	-0.31%	23,309
May 1, 2026	21.97	22.00	21.95	21.95	21.77	0.13%	71,645
Apr 30, 2026	22.02	22.02	21.91	21.92	21.74	-0.14%	37,517
Apr 29, 2026	21.98	21.98	21.94	21.95	21.77	-0.27%	152,744
Apr 28, 2026	22.01	22.06	21.99	22.01	21.83	-0.10%	23,183
Apr 27, 2026	22.17	22.17	22.11	22.13	21.85	-0.20%	22,496
Apr 24, 2026	22.14	22.17	22.10	22.17	21.90	0.23%	46,173
Apr 23, 2026	22.18	22.18	22.10	22.12	21.85	-0.11%	10,517
Apr 22, 2026	22.23	22.23	22.14	22.15	21.87	0.07%	151,533
Apr 21, 2026	22.21	22.21	22.12	22.13	21.86	-0.28%	18,763

Data Source: S&P Global Market Intelligence Last updated: Jul 1, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 1, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.