Skip to main content
logo
John Hancock Mortgage-Backed Securities ETF (JHMB)
NYSEARCA: JHMB · Real-Time Price · USD
21.88
+0.04 (0.19%)
At close: May 22, 2026, 4:00 PM EDT
21.88
0.00 (0.00%)
After-hours: May 22, 2026, 8:00 PM EDT

JHMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202621.8721.8821.8221.8821.880.19%23,523
May 21, 202621.7721.8521.7521.8421.840.15%40,049
May 20, 202621.7421.8121.7021.8121.810.46%137,781
May 19, 202621.7721.7721.7021.7121.71-0.23%20,995
May 18, 202621.7921.8021.7221.7621.76-0.18%21,341
May 15, 202621.8621.8621.8021.8021.80-0.55%16,903
May 14, 202621.9521.9621.9221.9221.92-0.02%29,484
May 13, 202621.8921.9221.8821.9221.92-0.02%15,853
May 12, 202621.9821.9821.9221.9321.93-0.32%27,157
May 11, 202622.0122.0121.9622.0022.00-0.16%412,535
May 8, 202622.0822.0822.0222.0322.030.27%12,032
May 7, 202622.0422.0421.9721.9721.97-0.16%25,285
May 6, 202622.0222.0321.9822.0122.010.36%38,600
May 5, 202621.9221.9321.8921.9321.930.21%38,969
May 4, 202621.9621.9621.8821.8821.88-0.31%23,309
May 1, 202621.9722.0021.9521.9521.950.13%71,645
Apr 30, 202622.0222.0221.9121.9221.92-0.14%37,517
Apr 29, 202621.9821.9821.9421.9521.95-0.27%152,744
Apr 28, 202622.0122.0621.9922.0122.01-0.10%23,183
Apr 27, 202622.1722.1722.1122.1322.03-0.20%22,496
Apr 24, 202622.1422.1722.1022.1722.080.23%46,173
Apr 23, 202622.1822.1822.1022.1222.03-0.11%10,517
Apr 22, 202622.2322.2322.1422.1522.050.07%151,533
Apr 21, 202622.2122.2122.1222.1322.04-0.28%18,763
Apr 20, 202622.2622.2622.0722.1922.10-0.13%57,497
Apr 17, 202622.2222.3522.2122.2222.130.27%21,940
Apr 16, 202622.1822.1822.1222.1622.07-0.02%52,697
Apr 15, 202622.2422.2422.1522.1722.07-0.09%167,847
Apr 14, 202622.1422.1922.1422.1922.090.23%170,742
Apr 13, 202622.1722.1722.1022.1422.040.14%24,461
Apr 10, 202622.1322.1322.0822.1122.01-0.05%11,319
Apr 9, 202622.1322.1622.0922.1222.020.02%24,113
Apr 8, 202622.1922.1922.1022.1122.020.34%14,930
Apr 7, 202622.0422.0621.9722.0421.940.02%43,810
Apr 6, 202622.0222.0422.0122.0321.94-0.14%146,382
Apr 2, 202622.0222.0622.0022.0621.970.18%17,608
Apr 1, 202622.0222.0321.9922.0221.930.03%18,520
Mar 31, 202622.0322.0421.9822.0121.920.26%20,992
Mar 30, 202621.9421.9821.9421.9621.860.60%17,072
Mar 27, 202621.7521.8421.7521.8321.73-0.01%17,175
Mar 26, 202622.0622.0621.9121.9121.73-0.66%26,887
Mar 25, 202622.0722.0722.0122.0621.880.41%30,452
Mar 24, 202621.9722.0121.9321.9721.79-0.30%21,011
Mar 23, 202621.9922.0621.9922.0321.850.23%14,739
Mar 20, 202622.1022.1021.9621.9821.80-0.72%22,417
Mar 19, 202622.0722.1722.0722.1421.96-0.09%28,496
Mar 18, 202622.2622.2622.1522.1621.98-0.31%17,633
Mar 17, 202622.2622.2622.2322.2322.050.10%11,401
Mar 16, 202622.3022.3022.1722.2122.030.43%16,160
Mar 13, 202622.2022.2022.1122.1121.94-0.10%27,332