John Hancock Multifactor Large Cap ETF (JHML)
NYSEARCA: JHML · Real-Time Price · USD
76.32
-0.39 (-0.51%)
Aug 29, 2025, 4:00 PM - Market closed
JHML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 75.10 | 75.10 | 74.21 | 74.54 | 74.54 | -0.11% | 10,997 |
| Aug 6, 2025 | 74.41 | 74.75 | 74.27 | 74.62 | 74.62 | 0.43% | 18,345 |
| Aug 5, 2025 | 74.70 | 74.75 | 74.23 | 74.30 | 74.30 | -0.46% | 31,633 |
| Aug 4, 2025 | 74.01 | 74.64 | 74.01 | 74.64 | 74.64 | 1.39% | 31,100 |
| Aug 1, 2025 | 73.98 | 73.98 | 73.39 | 73.62 | 73.62 | -1.38% | 9,301 |
| Jul 31, 2025 | 75.35 | 75.48 | 74.65 | 74.65 | 74.65 | -0.41% | 21,987 |
| Jul 30, 2025 | 75.30 | 75.44 | 74.69 | 74.96 | 74.96 | -0.35% | 19,281 |
| Jul 29, 2025 | 75.53 | 75.53 | 75.12 | 75.22 | 75.22 | -0.16% | 14,437 |
| Jul 28, 2025 | 75.57 | 75.59 | 75.22 | 75.34 | 75.34 | -0.19% | 12,239 |
| Jul 25, 2025 | 75.34 | 75.57 | 75.26 | 75.49 | 75.49 | 0.41% | 17,779 |
| Jul 24, 2025 | 75.25 | 75.41 | 75.18 | 75.18 | 75.18 | -0.07% | 14,445 |
| Jul 23, 2025 | 74.98 | 75.23 | 74.84 | 75.23 | 75.23 | 0.83% | 14,600 |
| Jul 22, 2025 | 74.32 | 74.68 | 74.29 | 74.61 | 74.61 | 0.47% | 19,447 |
| Jul 21, 2025 | 74.45 | 74.72 | 74.26 | 74.26 | 74.26 | -0.05% | 59,858 |
| Jul 18, 2025 | 74.56 | 74.56 | 74.18 | 74.30 | 74.30 | 0.07% | 17,606 |
| Jul 17, 2025 | 73.84 | 74.33 | 73.84 | 74.25 | 74.25 | 0.66% | 47,033 |
| Jul 16, 2025 | 73.69 | 73.79 | 73.23 | 73.76 | 73.76 | 0.31% | 11,130 |
| Jul 15, 2025 | 74.34 | 74.34 | 73.53 | 73.53 | 73.53 | -0.83% | 38,395 |
| Jul 14, 2025 | 73.89 | 74.20 | 73.89 | 74.15 | 74.15 | 0.19% | 19,472 |
| Jul 11, 2025 | 73.90 | 74.15 | 73.85 | 74.00 | 74.00 | -0.45% | 20,698 |
| Jul 10, 2025 | 74.10 | 74.53 | 74.09 | 74.34 | 74.34 | 0.28% | 13,402 |
| Jul 9, 2025 | 74.05 | 74.16 | 73.76 | 74.13 | 74.13 | 0.43% | 26,644 |
| Jul 8, 2025 | 73.84 | 73.93 | 73.69 | 73.81 | 73.81 | 0.04% | 19,675 |
| Jul 7, 2025 | 74.15 | 74.21 | 73.46 | 73.78 | 73.78 | -0.82% | 46,923 |
| Jul 3, 2025 | 74.09 | 74.42 | 74.09 | 74.39 | 74.39 | 0.82% | 9,622 |
| Jul 2, 2025 | 73.48 | 73.79 | 73.48 | 73.79 | 73.79 | 0.29% | 17,216 |
| Jul 1, 2025 | 73.11 | 73.67 | 73.11 | 73.57 | 73.57 | 0.30% | 13,424 |
| Jun 30, 2025 | 73.22 | 73.36 | 73.05 | 73.35 | 73.35 | 0.57% | 20,798 |
| Jun 27, 2025 | 72.69 | 73.18 | 72.52 | 72.94 | 72.94 | 0.52% | 26,694 |
| Jun 26, 2025 | 72.21 | 72.63 | 72.21 | 72.56 | 72.56 | 0.22% | 46,243 |
| Jun 25, 2025 | 72.63 | 72.63 | 72.27 | 72.40 | 72.03 | -0.26% | 22,588 |
| Jun 24, 2025 | 72.19 | 72.68 | 72.17 | 72.59 | 72.22 | 1.17% | 15,382 |
| Jun 23, 2025 | 71.45 | 71.82 | 70.84 | 71.75 | 71.38 | 0.99% | 27,859 |
| Jun 20, 2025 | 71.50 | 71.66 | 70.99 | 71.05 | 70.68 | -0.18% | 57,290 |