John Hancock Multifactor Large Cap ETF (JHML)
NYSEARCA: JHML · Real-Time Price · USD
80.33
+0.57 (0.71%)
At close: Dec 19, 2025, 4:00 PM EST
80.33
0.00 (0.00%)
After-hours: Dec 19, 2025, 8:00 PM EST
JHML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 79.86 | 80.39 | 79.86 | 80.33 | 80.33 | 0.71% | 12,890 |
| Dec 18, 2025 | 79.87 | 80.22 | 79.69 | 79.76 | 79.76 | 0.64% | 17,656 |
| Dec 17, 2025 | 80.00 | 80.13 | 79.25 | 79.25 | 79.25 | -0.85% | 18,757 |
| Dec 16, 2025 | 80.19 | 80.19 | 79.54 | 79.93 | 79.93 | -0.43% | 16,641 |
| Dec 15, 2025 | 80.70 | 80.70 | 80.08 | 80.27 | 80.27 | -0.10% | 28,665 |
| Dec 12, 2025 | 81.14 | 81.18 | 80.18 | 80.35 | 80.35 | -1.01% | 19,942 |
| Dec 11, 2025 | 80.51 | 81.19 | 80.51 | 81.17 | 81.17 | 0.51% | 17,663 |
| Dec 10, 2025 | 79.94 | 80.81 | 79.94 | 80.76 | 80.76 | 0.98% | 19,751 |
| Dec 9, 2025 | 80.05 | 80.30 | 79.96 | 79.98 | 79.98 | -0.16% | 15,326 |
| Dec 8, 2025 | 80.52 | 80.52 | 79.95 | 80.10 | 80.10 | -0.40% | 30,019 |
| Dec 5, 2025 | 80.36 | 80.70 | 80.36 | 80.42 | 80.42 | 0.24% | 31,959 |
| Dec 4, 2025 | 80.31 | 80.36 | 80.05 | 80.23 | 80.23 | 0.06% | 20,686 |
| Dec 3, 2025 | 79.80 | 80.27 | 79.80 | 80.19 | 80.18 | 0.45% | 13,295 |
| Dec 2, 2025 | 80.02 | 80.02 | 79.65 | 79.82 | 79.82 | 0.17% | 21,299 |
| Dec 1, 2025 | 79.92 | 80.17 | 79.69 | 79.69 | 79.69 | -0.56% | 14,333 |
| Nov 28, 2025 | 79.92 | 80.21 | 79.89 | 80.14 | 80.14 | 0.46% | 3,533 |
| Nov 26, 2025 | 79.40 | 79.99 | 79.40 | 79.77 | 79.77 | 0.69% | 16,764 |
| Nov 25, 2025 | 78.43 | 79.23 | 78.10 | 79.22 | 79.22 | 1.23% | 28,384 |
| Nov 24, 2025 | 77.69 | 78.39 | 77.61 | 78.26 | 78.26 | 1.20% | 29,315 |
| Nov 21, 2025 | 76.63 | 77.88 | 76.49 | 77.33 | 77.33 | 1.27% | 18,922 |
| Nov 20, 2025 | 78.63 | 78.75 | 76.36 | 76.36 | 76.36 | -1.43% | 25,267 |
| Nov 19, 2025 | 77.37 | 77.85 | 77.16 | 77.47 | 77.47 | 0.13% | 12,988 |
| Nov 18, 2025 | 77.30 | 77.76 | 76.83 | 77.37 | 77.37 | -0.36% | 18,760 |
| Nov 17, 2025 | 78.40 | 78.56 | 77.42 | 77.65 | 77.65 | -1.10% | 24,209 |
| Nov 14, 2025 | 78.02 | 79.00 | 78.02 | 78.51 | 78.51 | -0.22% | 27,843 |
| Nov 13, 2025 | 79.57 | 79.69 | 78.61 | 78.68 | 78.68 | -1.50% | 21,706 |
| Nov 12, 2025 | 80.02 | 80.10 | 79.85 | 79.88 | 79.88 | 0.13% | 13,276 |
| Nov 11, 2025 | 79.45 | 79.87 | 79.45 | 79.77 | 79.77 | 0.29% | 25,640 |
| Nov 10, 2025 | 79.25 | 79.69 | 78.95 | 79.54 | 79.54 | 1.18% | 14,341 |
| Nov 7, 2025 | 77.87 | 78.61 | 77.70 | 78.61 | 78.61 | 0.38% | 11,671 |
| Nov 6, 2025 | 78.96 | 78.96 | 78.20 | 78.31 | 78.31 | -0.87% | 21,487 |
| Nov 5, 2025 | 78.64 | 79.31 | 78.61 | 79.00 | 79.00 | 0.43% | 17,896 |
| Nov 4, 2025 | 78.69 | 79.02 | 78.49 | 78.66 | 78.66 | -0.86% | 37,218 |
| Nov 3, 2025 | 79.70 | 79.70 | 79.07 | 79.34 | 79.34 | -0.05% | 16,238 |
| Oct 31, 2025 | 79.51 | 79.63 | 79.04 | 79.38 | 79.38 | 0.37% | 18,019 |
| Oct 30, 2025 | 79.32 | 79.82 | 79.09 | 79.09 | 79.09 | -0.70% | 21,416 |
| Oct 29, 2025 | 80.02 | 80.13 | 79.43 | 79.65 | 79.65 | -0.34% | 32,470 |
| Oct 28, 2025 | 80.19 | 80.19 | 79.89 | 79.92 | 79.92 | -0.21% | 23,848 |
| Oct 27, 2025 | 79.96 | 80.12 | 79.87 | 80.09 | 80.09 | 0.89% | 13,129 |
| Oct 24, 2025 | 79.41 | 79.60 | 79.38 | 79.38 | 79.38 | 0.68% | 10,303 |
| Oct 23, 2025 | 78.48 | 78.99 | 78.48 | 78.84 | 78.84 | 0.64% | 11,279 |
| Oct 22, 2025 | 78.87 | 78.87 | 78.12 | 78.34 | 78.34 | -0.70% | 16,303 |
| Oct 21, 2025 | 78.68 | 79.00 | 78.64 | 78.90 | 78.89 | 0.24% | 19,615 |
| Oct 20, 2025 | 78.24 | 78.79 | 78.24 | 78.71 | 78.71 | 1.07% | 22,963 |
| Oct 17, 2025 | 77.49 | 78.01 | 77.30 | 77.88 | 77.88 | 0.46% | 15,863 |
| Oct 16, 2025 | 78.40 | 78.52 | 77.27 | 77.52 | 77.52 | -0.86% | 18,665 |
| Oct 15, 2025 | 78.40 | 78.80 | 77.72 | 78.19 | 78.19 | 0.39% | 27,423 |
| Oct 14, 2025 | 77.03 | 78.26 | 76.95 | 77.89 | 77.89 | 0.21% | 56,764 |
| Oct 13, 2025 | 77.49 | 77.86 | 77.39 | 77.72 | 77.72 | 1.48% | 11,172 |
| Oct 10, 2025 | 78.74 | 78.77 | 76.59 | 76.59 | 76.59 | -2.51% | 16,128 |