John Hancock Multifactor Large Cap ETF (JHML)
NYSEARCA: JHML · Real-Time Price · USD
69.71
-0.14 (-0.20%)
Oct 25, 2024, 3:59 PM EDT - Market closed
JHML Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 70.03 | 70.03 | 69.62 | 69.85 | 69.85 | 0.04% | 22,434 |
Oct 23, 2024 | 69.99 | 70.13 | 69.39 | 69.82 | 69.82 | -0.65% | 18,432 |
Oct 22, 2024 | 70.11 | 70.34 | 69.99 | 70.28 | 70.28 | -0.23% | 18,492 |
Oct 21, 2024 | 70.69 | 70.69 | 70.18 | 70.44 | 70.44 | -0.48% | 17,689 |
Oct 18, 2024 | 70.64 | 70.85 | 70.62 | 70.78 | 70.78 | 0.25% | 19,169 |
Oct 17, 2024 | 70.91 | 70.91 | 70.54 | 70.60 | 70.60 | 0.06% | 13,323 |
Oct 16, 2024 | 70.33 | 70.60 | 70.23 | 70.56 | 70.56 | 0.53% | 20,598 |
Oct 15, 2024 | 70.68 | 70.80 | 70.18 | 70.19 | 70.19 | -0.71% | 15,765 |
Oct 14, 2024 | 70.29 | 70.69 | 70.29 | 70.69 | 70.69 | 0.78% | 6,682 |
Oct 11, 2024 | 69.61 | 70.19 | 69.61 | 70.15 | 70.15 | 0.86% | 17,571 |
Oct 10, 2024 | 69.50 | 69.66 | 69.40 | 69.55 | 69.55 | -0.22% | 41,204 |
Oct 9, 2024 | 69.24 | 69.79 | 69.16 | 69.70 | 69.70 | 0.66% | 18,103 |
Oct 8, 2024 | 68.96 | 69.30 | 68.88 | 69.24 | 69.24 | 0.67% | 34,931 |
Oct 7, 2024 | 69.18 | 69.18 | 68.62 | 68.78 | 68.78 | -0.85% | 39,545 |
Oct 4, 2024 | 69.29 | 69.37 | 68.92 | 69.37 | 69.37 | 0.80% | 13,736 |
Oct 3, 2024 | 68.77 | 68.95 | 68.57 | 68.82 | 68.82 | -0.23% | 50,495 |
Oct 2, 2024 | 68.80 | 69.10 | 68.72 | 68.98 | 68.98 | -0.01% | 17,876 |
Oct 1, 2024 | 69.43 | 69.43 | 68.77 | 68.99 | 68.99 | -0.65% | 11,799 |
Sep 30, 2024 | 69.17 | 69.46 | 68.83 | 69.44 | 69.44 | 0.25% | 32,596 |
Sep 27, 2024 | 69.45 | 69.55 | 69.16 | 69.27 | 69.27 | -0.04% | 24,178 |
Sep 26, 2024 | 69.37 | 69.37 | 69.07 | 69.30 | 69.30 | 0.65% | 20,930 |
Sep 25, 2024 | 69.09 | 69.13 | 68.81 | 68.85 | 68.85 | -0.42% | 20,790 |
Sep 24, 2024 | 69.13 | 69.14 | 68.90 | 69.14 | 69.14 | 0.14% | 15,491 |
Sep 23, 2024 | 68.90 | 69.04 | 68.85 | 69.04 | 69.04 | 0.39% | 21,169 |
Sep 20, 2024 | 68.78 | 68.85 | 68.51 | 68.77 | 68.77 | -0.26% | 20,281 |
Sep 19, 2024 | 68.96 | 69.12 | 68.61 | 68.95 | 68.95 | 1.58% | 22,415 |
Sep 18, 2024 | 68.09 | 68.53 | 67.88 | 67.88 | 67.88 | -0.22% | 22,933 |
Sep 17, 2024 | 68.22 | 68.38 | 67.90 | 68.03 | 68.03 | 0.12% | 20,853 |
Sep 16, 2024 | 67.75 | 67.95 | 67.66 | 67.95 | 67.95 | 0.46% | 18,954 |
Sep 13, 2024 | 67.31 | 67.78 | 67.31 | 67.64 | 67.64 | 0.61% | 12,261 |
Sep 12, 2024 | 66.79 | 67.23 | 66.53 | 67.23 | 67.23 | 0.72% | 16,592 |
Sep 11, 2024 | 66.17 | 66.80 | 65.13 | 66.75 | 66.75 | 0.80% | 110,934 |
Sep 10, 2024 | 66.32 | 66.32 | 65.73 | 66.22 | 66.22 | 0.20% | 22,962 |
Sep 9, 2024 | 65.84 | 66.31 | 65.79 | 66.09 | 66.09 | 1.01% | 39,599 |
Sep 6, 2024 | 66.42 | 66.70 | 65.36 | 65.43 | 65.43 | -1.49% | 60,802 |
Sep 5, 2024 | 66.75 | 66.82 | 66.19 | 66.42 | 66.42 | -0.45% | 19,201 |
Sep 4, 2024 | 66.65 | 67.09 | 66.58 | 66.72 | 66.72 | -0.27% | 16,036 |
Sep 3, 2024 | 67.81 | 67.81 | 66.85 | 66.90 | 66.90 | -1.83% | 21,047 |
Aug 30, 2024 | 67.81 | 68.15 | 67.39 | 68.15 | 68.15 | 0.90% | 12,315 |
Aug 29, 2024 | 67.60 | 68.02 | 67.46 | 67.54 | 67.54 | 0.24% | 23,743 |
Aug 28, 2024 | 67.61 | 67.70 | 67.08 | 67.38 | 67.38 | -0.38% | 36,298 |
Aug 27, 2024 | 67.44 | 67.70 | 67.43 | 67.64 | 67.64 | - | 13,278 |
Aug 26, 2024 | 67.87 | 67.93 | 67.51 | 67.64 | 67.64 | -0.15% | 13,196 |
Aug 23, 2024 | 67.38 | 67.79 | 67.28 | 67.74 | 67.74 | 1.15% | 33,391 |
Aug 22, 2024 | 67.53 | 67.61 | 66.89 | 66.97 | 66.97 | -0.66% | 28,860 |
Aug 21, 2024 | 67.25 | 67.47 | 67.12 | 67.41 | 67.41 | 0.60% | 22,263 |
Aug 20, 2024 | 67.18 | 67.26 | 66.94 | 67.01 | 67.01 | -0.20% | 32,994 |
Aug 19, 2024 | 66.70 | 67.15 | 66.70 | 67.15 | 67.15 | 0.74% | 14,182 |
Aug 16, 2024 | 66.30 | 66.70 | 66.30 | 66.65 | 66.65 | 0.24% | 17,139 |
Aug 15, 2024 | 66.20 | 66.56 | 66.12 | 66.49 | 66.49 | 1.46% | 10,549 |
Aug 14, 2024 | 65.37 | 65.56 | 65.21 | 65.53 | 65.53 | 0.43% | 14,834 |
Aug 13, 2024 | 64.72 | 65.30 | 64.65 | 65.25 | 65.25 | 1.44% | 22,078 |
Aug 12, 2024 | 64.62 | 64.66 | 64.26 | 64.32 | 64.32 | -0.29% | 17,777 |
Aug 9, 2024 | 64.21 | 64.51 | 64.01 | 64.51 | 64.51 | 0.47% | 14,308 |
Aug 8, 2024 | 63.43 | 64.28 | 63.28 | 64.21 | 64.21 | 2.20% | 22,978 |
Aug 7, 2024 | 63.95 | 64.26 | 62.83 | 62.83 | 62.83 | -0.77% | 23,336 |
Aug 6, 2024 | 62.88 | 64.12 | 62.88 | 63.32 | 63.32 | 1.12% | 36,211 |
Aug 5, 2024 | 62.15 | 63.21 | 62.13 | 62.62 | 62.62 | -2.71% | 22,677 |
Aug 2, 2024 | 64.92 | 64.92 | 63.88 | 64.36 | 64.36 | -2.03% | 10,891 |
Aug 1, 2024 | 66.76 | 66.98 | 65.40 | 65.70 | 65.70 | -1.43% | 22,204 |
Jul 31, 2024 | 66.60 | 67.02 | 66.44 | 66.66 | 66.66 | 1.06% | 31,770 |
Jul 30, 2024 | 66.13 | 66.30 | 65.59 | 65.96 | 65.96 | 0.02% | 21,730 |
Jul 29, 2024 | 66.10 | 66.11 | 65.72 | 65.94 | 65.94 | 0.19% | 18,879 |
Jul 26, 2024 | 65.58 | 66.16 | 65.58 | 65.82 | 65.82 | 1.17% | 15,894 |
Jul 25, 2024 | 65.22 | 65.97 | 65.06 | 65.06 | 65.06 | -0.23% | 16,171 |
Jul 24, 2024 | 66.00 | 66.04 | 65.18 | 65.21 | 65.21 | -1.76% | 27,068 |
Jul 23, 2024 | 66.54 | 66.67 | 66.36 | 66.38 | 66.38 | -0.24% | 235,703 |
Jul 22, 2024 | 66.35 | 66.57 | 66.04 | 66.53 | 66.53 | 0.98% | 21,469 |
Jul 19, 2024 | 66.36 | 66.42 | 65.82 | 65.89 | 65.89 | -0.78% | 9,225 |
Jul 18, 2024 | 67.03 | 67.29 | 66.19 | 66.40 | 66.40 | -0.79% | 16,644 |
Jul 17, 2024 | 67.12 | 67.36 | 66.93 | 66.93 | 66.93 | -1.20% | 18,924 |
Jul 16, 2024 | 67.23 | 67.74 | 67.23 | 67.74 | 67.74 | 1.27% | 20,121 |
Jul 15, 2024 | 66.99 | 67.28 | 66.86 | 66.89 | 66.89 | 0.28% | 13,670 |
Jul 12, 2024 | 66.57 | 67.19 | 66.57 | 66.70 | 66.70 | 0.54% | 16,740 |
Jul 11, 2024 | 66.52 | 66.72 | 66.25 | 66.34 | 66.34 | -0.03% | 36,260 |
Jul 10, 2024 | 65.83 | 66.36 | 65.83 | 66.36 | 66.36 | 0.91% | 37,620 |
Jul 9, 2024 | 65.84 | 65.97 | 65.72 | 65.76 | 65.76 | -0.02% | 28,752 |
Jul 8, 2024 | 65.83 | 65.88 | 65.64 | 65.77 | 65.77 | 0.18% | 32,888 |
Jul 5, 2024 | 65.50 | 65.68 | 65.35 | 65.65 | 65.65 | 0.27% | 74,096 |
Jul 3, 2024 | 65.37 | 65.51 | 65.35 | 65.47 | 65.47 | 0.28% | 61,451 |
Jul 2, 2024 | 64.83 | 65.29 | 64.83 | 65.29 | 65.29 | 0.47% | 10,129 |
Jul 1, 2024 | 65.22 | 65.24 | 64.84 | 64.98 | 64.98 | -0.05% | 20,961 |
Jun 28, 2024 | 65.36 | 65.57 | 65.01 | 65.01 | 65.01 | -0.20% | 21,684 |
Jun 27, 2024 | 65.09 | 65.19 | 64.96 | 65.14 | 65.14 | 0.03% | 34,114 |
Jun 26, 2024 | 64.96 | 65.14 | 64.86 | 65.12 | 65.12 | -0.46% | 15,653 |
Jun 25, 2024 | 65.63 | 65.63 | 65.27 | 65.42 | 65.08 | -0.09% | 15,374 |
Jun 24, 2024 | 65.53 | 65.87 | 65.48 | 65.48 | 65.14 | 0.01% | 41,083 |
Jun 21, 2024 | 65.46 | 65.47 | 65.34 | 65.47 | 65.14 | 0.04% | 26,740 |
Jun 20, 2024 | 65.67 | 65.74 | 65.40 | 65.45 | 65.11 | -0.20% | 25,604 |
Jun 18, 2024 | 65.45 | 65.60 | 65.43 | 65.58 | 65.24 | 0.30% | 33,489 |
Jun 17, 2024 | 64.82 | 65.51 | 64.76 | 65.39 | 65.05 | 0.76% | 14,173 |
Jun 14, 2024 | 64.82 | 64.89 | 64.51 | 64.89 | 64.56 | -0.28% | 106,802 |
Jun 13, 2024 | 65.13 | 65.13 | 64.77 | 65.08 | 64.74 | 0.02% | 25,224 |
Jun 12, 2024 | 65.28 | 65.36 | 64.98 | 65.06 | 64.73 | 0.74% | 37,404 |
Jun 11, 2024 | 64.46 | 64.60 | 64.10 | 64.58 | 64.25 | 0.03% | 32,295 |
Jun 10, 2024 | 64.23 | 64.67 | 64.23 | 64.57 | 64.23 | 0.21% | 15,053 |
Jun 7, 2024 | 64.40 | 64.64 | 64.28 | 64.43 | 64.10 | -0.11% | 10,029 |
Jun 6, 2024 | 64.62 | 64.64 | 64.39 | 64.50 | 64.17 | -0.17% | 20,766 |
Jun 5, 2024 | 64.25 | 64.61 | 64.00 | 64.61 | 64.28 | 1.03% | 21,593 |
Jun 4, 2024 | 63.86 | 64.08 | 63.65 | 63.95 | 63.62 | -0.13% | 30,201 |