John Hancock Multifactor Large Cap ETF (JHML)
NYSEARCA: JHML · Real-Time Price · USD
86.95
+1.00 (1.16%)
At close: May 20, 2026, 4:00 PM EDT
86.95
0.00 (0.00%)
After-hours: May 20, 2026, 8:00 PM EDT
JHML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 86.22 | 86.97 | 86.18 | 86.95 | 86.95 | 1.16% | 18,431 |
| May 19, 2026 | 86.12 | 86.43 | 85.87 | 85.95 | 85.95 | -0.62% | 18,112 |
| May 18, 2026 | 86.57 | 86.71 | 86.02 | 86.49 | 86.49 | -0.02% | 10,861 |
| May 15, 2026 | 86.94 | 86.94 | 86.49 | 86.51 | 86.51 | -1.21% | 26,320 |
| May 14, 2026 | 87.31 | 87.76 | 87.31 | 87.57 | 87.57 | 0.61% | 11,052 |
| May 13, 2026 | 86.84 | 87.17 | 86.54 | 87.04 | 87.04 | 0.32% | 22,870 |
| May 12, 2026 | 86.65 | 86.76 | 86.07 | 86.76 | 86.76 | -0.13% | 16,506 |
| May 11, 2026 | 86.80 | 87.06 | 86.80 | 86.88 | 86.88 | 0.12% | 13,149 |
| May 8, 2026 | 86.74 | 86.84 | 86.58 | 86.77 | 86.77 | 0.52% | 12,800 |
| May 7, 2026 | 86.95 | 86.95 | 86.17 | 86.32 | 86.32 | -0.70% | 15,258 |
| May 6, 2026 | 86.36 | 86.95 | 86.36 | 86.93 | 86.93 | 1.30% | 34,699 |
| May 5, 2026 | 85.46 | 86.00 | 85.46 | 85.81 | 85.81 | 0.89% | 12,846 |
| May 4, 2026 | 85.36 | 85.65 | 84.87 | 85.06 | 85.06 | -0.50% | 19,850 |
| May 1, 2026 | 85.73 | 85.91 | 85.48 | 85.48 | 85.48 | 0.16% | 62,090 |
| Apr 30, 2026 | 84.61 | 85.46 | 84.46 | 85.34 | 85.34 | 1.22% | 19,087 |
| Apr 29, 2026 | 84.37 | 84.41 | 84.09 | 84.31 | 84.31 | -0.05% | 14,695 |
| Apr 28, 2026 | 84.58 | 84.60 | 84.21 | 84.35 | 84.35 | -0.57% | 17,890 |
| Apr 27, 2026 | 84.73 | 84.89 | 84.65 | 84.83 | 84.83 | -0.01% | 15,300 |
| Apr 24, 2026 | 84.48 | 84.87 | 84.48 | 84.84 | 84.84 | 0.36% | 11,182 |
| Apr 23, 2026 | 84.49 | 84.83 | 83.86 | 84.54 | 84.54 | -0.05% | 14,476 |
| Apr 22, 2026 | 84.68 | 84.73 | 84.36 | 84.59 | 84.59 | 0.54% | 11,435 |
| Apr 21, 2026 | 84.86 | 84.98 | 84.10 | 84.13 | 84.13 | -0.57% | 23,283 |
| Apr 20, 2026 | 84.45 | 84.67 | 84.39 | 84.61 | 84.61 | 0.01% | 15,904 |
| Apr 17, 2026 | 84.10 | 84.88 | 84.10 | 84.60 | 84.60 | 1.26% | 29,280 |
| Apr 16, 2026 | 83.45 | 83.62 | 83.25 | 83.55 | 83.55 | 0.37% | 18,426 |
| Apr 15, 2026 | 82.98 | 83.31 | 82.86 | 83.24 | 83.24 | 0.34% | 17,312 |
| Apr 14, 2026 | 82.42 | 82.98 | 82.42 | 82.96 | 82.96 | 0.85% | 27,958 |
| Apr 13, 2026 | 81.19 | 82.26 | 81.19 | 82.26 | 82.26 | 1.04% | 21,104 |
| Apr 10, 2026 | 81.86 | 81.86 | 81.38 | 81.41 | 81.41 | -0.29% | 13,317 |
| Apr 9, 2026 | 81.11 | 81.76 | 81.10 | 81.65 | 81.65 | 0.47% | 22,682 |
| Apr 8, 2026 | 81.14 | 81.35 | 80.74 | 81.27 | 81.27 | 2.72% | 33,080 |
| Apr 7, 2026 | 79.04 | 79.25 | 78.61 | 79.12 | 79.12 | -0.15% | 147,176 |
| Apr 6, 2026 | 78.90 | 79.26 | 78.88 | 79.24 | 79.24 | 0.41% | 48,641 |
| Apr 2, 2026 | 77.84 | 78.92 | 77.68 | 78.92 | 78.92 | 0.16% | 21,198 |
| Apr 1, 2026 | 78.57 | 79.17 | 78.57 | 78.79 | 78.79 | 0.66% | 14,367 |
| Mar 31, 2026 | 77.03 | 78.27 | 77.03 | 78.27 | 78.27 | 2.77% | 71,868 |
| Mar 30, 2026 | 77.15 | 77.15 | 75.90 | 76.16 | 76.16 | -0.43% | 11,775 |
| Mar 27, 2026 | 77.22 | 77.28 | 76.42 | 76.49 | 76.49 | -1.52% | 15,673 |
| Mar 26, 2026 | 78.30 | 78.75 | 77.67 | 77.67 | 77.67 | -1.48% | 18,900 |
| Mar 25, 2026 | 79.04 | 79.24 | 78.56 | 78.84 | 78.84 | 0.53% | 20,464 |
| Mar 24, 2026 | 77.97 | 78.81 | 77.86 | 78.42 | 78.42 | -0.09% | 26,887 |
| Mar 23, 2026 | 78.71 | 79.23 | 78.44 | 78.49 | 78.49 | 1.24% | 42,741 |
| Mar 20, 2026 | 78.55 | 78.55 | 77.42 | 77.53 | 77.53 | -1.48% | 16,479 |
| Mar 19, 2026 | 78.21 | 79.06 | 78.16 | 78.69 | 78.69 | -0.17% | 17,882 |
| Mar 18, 2026 | 79.56 | 79.75 | 78.81 | 78.83 | 78.83 | -1.30% | 30,581 |
| Mar 17, 2026 | 80.00 | 80.27 | 79.87 | 79.87 | 79.87 | 0.33% | 18,210 |
| Mar 16, 2026 | 79.53 | 79.89 | 79.50 | 79.60 | 79.60 | 0.99% | 12,758 |
| Mar 13, 2026 | 79.53 | 79.85 | 78.80 | 78.82 | 78.82 | -0.40% | 17,642 |
| Mar 12, 2026 | 79.76 | 79.84 | 79.14 | 79.14 | 79.14 | -1.54% | 17,129 |
| Mar 11, 2026 | 80.56 | 80.66 | 80.09 | 80.37 | 80.37 | -0.20% | 21,380 |