John Hancock Multifactor Large Cap ETF (JHML)
NYSEARCA: JHML · Real-Time Price · USD
84.35
-0.48 (-0.57%)
At close: Apr 28, 2026, 4:00 PM EDT
84.35
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
JHML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 80.77 | 81.30 | 80.36 | 80.53 | 80.53 | -0.36% | 21,116 |
| Mar 9, 2026 | 79.49 | 80.92 | 79.10 | 80.82 | 80.82 | 0.72% | 72,770 |
| Mar 6, 2026 | 80.37 | 80.52 | 79.94 | 80.24 | 80.24 | -1.35% | 15,510 |
| Mar 5, 2026 | 81.53 | 81.79 | 80.71 | 81.34 | 81.34 | -0.77% | 15,079 |
| Mar 4, 2026 | 81.74 | 82.09 | 81.45 | 81.97 | 81.97 | 0.63% | 11,500 |
| Mar 3, 2026 | 80.91 | 81.70 | 80.18 | 81.46 | 81.46 | -1.07% | 44,748 |
| Mar 2, 2026 | 81.49 | 82.56 | 81.49 | 82.34 | 82.34 | -0.05% | 16,563 |
| Feb 27, 2026 | 81.87 | 82.38 | 81.80 | 82.38 | 82.38 | -0.34% | 16,701 |
| Feb 26, 2026 | 82.78 | 82.80 | 82.06 | 82.66 | 82.66 | -0.05% | 23,874 |
| Feb 25, 2026 | 82.53 | 82.75 | 82.33 | 82.70 | 82.70 | 0.60% | 13,621 |
| Feb 24, 2026 | 81.55 | 82.29 | 81.55 | 82.21 | 82.21 | 0.75% | 9,949 |
| Feb 23, 2026 | 82.38 | 82.51 | 81.32 | 81.60 | 81.60 | -1.16% | 21,846 |
| Feb 20, 2026 | 81.84 | 82.58 | 81.84 | 82.56 | 82.56 | 0.74% | 15,857 |
| Feb 19, 2026 | 81.93 | 82.22 | 81.70 | 81.96 | 81.96 | -0.30% | 14,436 |
| Feb 18, 2026 | 81.98 | 82.53 | 81.96 | 82.20 | 82.20 | 0.53% | 29,334 |
| Feb 17, 2026 | 81.64 | 81.98 | 81.06 | 81.77 | 81.77 | 0.09% | 18,523 |