John Hancock Multifactor Large Cap ETF (JHML)
NYSEARCA: JHML · Real-Time Price · USD
63.09
+0.94 (1.51%)
Apr 23, 2025, 4:00 PM EDT - Market closed
JHML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 65.17 | 65.88 | 64.39 | 64.59 | 64.59 | 1.35% | 25,824 |
| Apr 22, 2025 | 62.80 | 63.79 | 62.80 | 63.73 | 63.73 | 2.54% | 22,737 |
| Apr 21, 2025 | 63.02 | 63.02 | 61.48 | 62.15 | 62.15 | -2.23% | 25,554 |
| Apr 17, 2025 | 63.48 | 64.04 | 63.32 | 63.57 | 63.57 | 0.62% | 21,143 |
| Apr 16, 2025 | 63.87 | 64.36 | 62.73 | 63.18 | 63.18 | -1.86% | 37,673 |
| Apr 15, 2025 | 64.71 | 65.10 | 64.38 | 64.38 | 64.38 | -0.39% | 39,375 |
| Apr 14, 2025 | 65.08 | 65.08 | 64.23 | 64.63 | 64.63 | 0.94% | 23,212 |
| Apr 11, 2025 | 62.73 | 64.18 | 62.41 | 64.03 | 64.03 | 1.62% | 42,070 |
| Apr 10, 2025 | 63.90 | 63.90 | 61.59 | 63.01 | 63.01 | -3.09% | 30,892 |
| Apr 9, 2025 | 59.31 | 65.28 | 59.31 | 65.02 | 65.02 | 8.85% | 52,848 |
| Apr 8, 2025 | 62.93 | 63.09 | 59.06 | 59.74 | 59.74 | -1.91% | 95,319 |
| Apr 7, 2025 | 59.20 | 62.17 | 58.38 | 60.90 | 60.90 | -0.39% | 307,557 |
| Apr 4, 2025 | 63.18 | 63.18 | 61.06 | 61.14 | 61.14 | -5.71% | 42,531 |
| Apr 3, 2025 | 65.82 | 66.15 | 64.84 | 64.84 | 64.84 | -5.01% | 26,640 |
| Apr 2, 2025 | 66.99 | 68.42 | 66.99 | 68.26 | 68.26 | 0.92% | 36,896 |
| Apr 1, 2025 | 67.26 | 67.69 | 67.02 | 67.64 | 67.64 | 0.33% | 21,824 |
| Mar 31, 2025 | 66.37 | 67.57 | 66.37 | 67.42 | 67.42 | 0.55% | 67,277 |
| Mar 28, 2025 | 68.10 | 68.13 | 66.95 | 67.05 | 67.05 | -1.74% | 12,630 |
| Mar 27, 2025 | 68.35 | 68.74 | 68.13 | 68.24 | 68.24 | -0.41% | 20,405 |
| Mar 26, 2025 | 69.10 | 69.31 | 68.39 | 68.52 | 68.52 | -0.87% | 20,181 |
| Mar 25, 2025 | 69.16 | 69.29 | 68.90 | 69.12 | 69.12 | 0.10% | 17,451 |
| Mar 24, 2025 | 68.59 | 69.15 | 68.59 | 69.05 | 69.05 | 1.74% | 26,860 |
| Mar 21, 2025 | 67.42 | 67.89 | 67.32 | 67.87 | 67.87 | -0.09% | 22,641 |
| Mar 20, 2025 | 67.73 | 68.52 | 67.73 | 67.93 | 67.93 | -0.31% | 22,086 |
| Mar 19, 2025 | 67.60 | 68.45 | 67.55 | 68.14 | 68.14 | 1.05% | 41,588 |
| Mar 18, 2025 | 67.90 | 67.90 | 67.31 | 67.43 | 67.43 | -0.93% | 24,171 |
| Mar 17, 2025 | 67.34 | 68.38 | 67.34 | 68.06 | 68.06 | 0.96% | 16,027 |
| Mar 14, 2025 | 66.64 | 67.50 | 66.64 | 67.41 | 67.41 | 2.03% | 29,054 |
| Mar 13, 2025 | 66.84 | 66.90 | 65.92 | 66.07 | 66.07 | -1.28% | 30,004 |
| Mar 12, 2025 | 67.43 | 67.43 | 66.50 | 66.93 | 66.93 | 0.30% | 32,105 |
| Mar 11, 2025 | 67.33 | 67.46 | 66.45 | 66.73 | 66.73 | -0.95% | 51,033 |
| Mar 10, 2025 | 68.10 | 68.41 | 66.98 | 67.37 | 67.37 | -2.36% | 99,169 |
| Mar 7, 2025 | 68.40 | 69.10 | 67.91 | 69.00 | 69.00 | 0.66% | 25,970 |
| Mar 6, 2025 | 68.85 | 69.39 | 68.38 | 68.55 | 68.55 | -1.66% | 60,440 |
| Mar 5, 2025 | 68.96 | 69.90 | 68.57 | 69.71 | 69.71 | 1.01% | 35,519 |
| Mar 4, 2025 | 69.54 | 69.98 | 68.52 | 69.01 | 69.01 | -1.40% | 30,959 |
| Mar 3, 2025 | 71.42 | 71.42 | 69.60 | 69.99 | 69.99 | -1.51% | 30,991 |
| Feb 28, 2025 | 70.13 | 71.12 | 69.88 | 71.06 | 71.06 | 1.38% | 18,421 |
| Feb 27, 2025 | 71.24 | 71.27 | 70.05 | 70.09 | 70.09 | -1.20% | 29,518 |
| Feb 26, 2025 | 71.19 | 71.60 | 70.77 | 70.94 | 70.94 | - | 47,191 |
| Feb 25, 2025 | 71.21 | 71.29 | 70.54 | 70.94 | 70.94 | -0.34% | 24,872 |
| Feb 24, 2025 | 71.61 | 71.72 | 71.14 | 71.18 | 71.18 | -0.29% | 16,850 |
| Feb 21, 2025 | 72.64 | 72.64 | 71.31 | 71.39 | 71.39 | -1.69% | 25,230 |
| Feb 20, 2025 | 72.93 | 72.93 | 72.29 | 72.62 | 72.62 | -0.56% | 23,048 |
| Feb 19, 2025 | 72.67 | 73.06 | 72.67 | 73.03 | 73.03 | 0.31% | 28,946 |
| Feb 18, 2025 | 72.80 | 72.81 | 72.59 | 72.81 | 72.81 | 0.20% | 14,088 |
| Feb 14, 2025 | 72.72 | 72.86 | 72.62 | 72.66 | 72.66 | -0.03% | 21,580 |
| Feb 13, 2025 | 72.22 | 72.68 | 72.16 | 72.68 | 72.68 | 0.90% | 28,485 |
| Feb 12, 2025 | 71.57 | 72.12 | 71.57 | 72.03 | 72.03 | -0.47% | 24,346 |
| Feb 11, 2025 | 72.02 | 72.37 | 72.02 | 72.37 | 72.37 | 0.09% | 37,970 |