John Hancock Multifactor Large Cap ETF (JHML)
NYSEARCA: JHML · Real-Time Price · USD
77.88
+0.36 (0.46%)
At close: Oct 17, 2025, 4:00 PM EDT
77.88
0.00 (0.00%)
After-hours: Oct 17, 2025, 8:00 PM EDT
JHML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 78.69 | 78.76 | 78.45 | 78.56 | 78.56 | -0.54% | 166,297 |
| Oct 8, 2025 | 78.79 | 79.04 | 78.79 | 78.99 | 78.99 | 0.56% | 19,981 |
| Oct 7, 2025 | 79.08 | 79.08 | 78.43 | 78.55 | 78.55 | -0.46% | 14,027 |
| Oct 6, 2025 | 79.13 | 79.13 | 78.77 | 78.91 | 78.91 | 0.20% | 39,040 |
| Oct 3, 2025 | 78.82 | 79.16 | 78.74 | 78.75 | 78.75 | 0.09% | 16,459 |
| Oct 2, 2025 | 78.67 | 78.72 | 78.36 | 78.68 | 78.68 | 0.18% | 33,502 |
| Oct 1, 2025 | 78.09 | 78.59 | 78.09 | 78.54 | 78.54 | 0.22% | 217,341 |
| Sep 30, 2025 | 78.02 | 78.37 | 77.81 | 78.37 | 78.37 | 0.32% | 18,805 |
| Sep 29, 2025 | 78.29 | 78.29 | 77.92 | 78.12 | 78.12 | 0.27% | 18,345 |
| Sep 26, 2025 | 77.52 | 77.92 | 77.52 | 77.91 | 77.91 | 0.74% | 15,824 |
| Sep 25, 2025 | 77.51 | 77.51 | 77.01 | 77.33 | 77.33 | -0.60% | 23,589 |
| Sep 24, 2025 | 78.24 | 78.24 | 77.72 | 77.80 | 77.80 | -0.31% | 17,547 |
| Sep 23, 2025 | 78.31 | 78.54 | 77.95 | 78.04 | 78.04 | -0.32% | 16,178 |
| Sep 22, 2025 | 77.92 | 78.34 | 77.90 | 78.29 | 78.29 | 0.28% | 20,338 |
| Sep 19, 2025 | 78.14 | 78.15 | 77.75 | 78.07 | 78.07 | 0.21% | 29,423 |
| Sep 18, 2025 | 77.80 | 78.10 | 77.67 | 77.91 | 77.91 | 0.63% | 34,930 |
| Sep 17, 2025 | 77.52 | 77.90 | 77.02 | 77.42 | 77.42 | -0.04% | 54,660 |
| Sep 16, 2025 | 77.76 | 77.77 | 77.37 | 77.45 | 77.45 | -0.22% | 56,397 |
| Sep 15, 2025 | 77.68 | 77.83 | 77.53 | 77.62 | 77.62 | 0.12% | 43,349 |
| Sep 12, 2025 | 77.69 | 77.69 | 77.46 | 77.53 | 77.53 | -0.21% | 10,736 |
| Sep 11, 2025 | 77.12 | 77.73 | 77.12 | 77.69 | 77.69 | 0.99% | 12,277 |
| Sep 10, 2025 | 77.03 | 77.15 | 76.72 | 76.93 | 76.93 | 0.21% | 51,552 |
| Sep 9, 2025 | 76.69 | 76.82 | 76.52 | 76.77 | 76.77 | 0.04% | 17,304 |
| Sep 8, 2025 | 76.76 | 76.79 | 76.49 | 76.74 | 76.74 | 0.17% | 14,905 |
| Sep 5, 2025 | 76.98 | 77.11 | 76.20 | 76.61 | 76.61 | -0.09% | 26,861 |
| Sep 4, 2025 | 76.13 | 76.68 | 76.07 | 76.68 | 76.68 | 0.92% | 9,335 |
| Sep 3, 2025 | 75.97 | 76.06 | 75.65 | 75.98 | 75.98 | 0.20% | 13,049 |
| Sep 2, 2025 | 75.56 | 75.83 | 75.29 | 75.83 | 75.83 | -0.64% | 10,074 |
| Aug 29, 2025 | 76.55 | 76.56 | 76.20 | 76.32 | 76.32 | -0.51% | 13,589 |
| Aug 28, 2025 | 76.62 | 76.71 | 76.42 | 76.71 | 76.71 | 0.25% | 37,395 |
| Aug 27, 2025 | 76.18 | 76.56 | 76.18 | 76.52 | 76.52 | 0.34% | 14,040 |
| Aug 26, 2025 | 76.01 | 76.29 | 76.00 | 76.26 | 76.26 | 0.26% | 14,629 |
| Aug 25, 2025 | 76.31 | 76.31 | 76.06 | 76.06 | 76.06 | -0.42% | 17,534 |
| Aug 22, 2025 | 75.41 | 76.58 | 75.41 | 76.38 | 76.38 | 1.64% | 11,304 |
| Aug 21, 2025 | 75.19 | 75.40 | 75.02 | 75.15 | 75.15 | -0.43% | 34,997 |
| Aug 20, 2025 | 75.55 | 75.55 | 74.97 | 75.48 | 75.48 | -0.15% | 13,906 |
| Aug 19, 2025 | 75.75 | 76.00 | 75.41 | 75.59 | 75.59 | -0.21% | 15,960 |
| Aug 18, 2025 | 75.72 | 75.77 | 75.66 | 75.75 | 75.75 | 0.07% | 16,164 |
| Aug 15, 2025 | 76.12 | 76.12 | 75.70 | 75.70 | 75.70 | -0.41% | 16,128 |
| Aug 14, 2025 | 75.75 | 76.01 | 75.73 | 76.01 | 76.01 | -0.17% | 16,524 |
| Aug 13, 2025 | 75.89 | 76.14 | 75.77 | 76.14 | 76.14 | 0.61% | 18,264 |
| Aug 12, 2025 | 75.07 | 75.68 | 75.05 | 75.68 | 75.68 | 1.23% | 18,964 |
| Aug 11, 2025 | 75.03 | 75.07 | 74.76 | 74.76 | 74.76 | -0.20% | 15,921 |
| Aug 8, 2025 | 74.74 | 75.02 | 74.74 | 74.91 | 74.91 | 0.50% | 11,511 |