John Hancock Dynamic Municipal Bond ETF (JHMU)
NYSEARCA: JHMU · Real-Time Price · USD
25.80
-0.06 (-0.23%)
Apr 2, 2025, 1:26 PM EDT - Market closed
JHMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 25.85 | 25.88 | 25.80 | 25.80 | 25.80 | -0.23% | 5,494 |
| Apr 1, 2025 | 25.81 | 25.87 | 25.80 | 25.86 | 25.86 | 0.41% | 2,843 |
| Mar 31, 2025 | 25.72 | 25.76 | 25.72 | 25.76 | 25.76 | 0.07% | 1,245 |
| Mar 28, 2025 | 25.64 | 25.74 | 25.64 | 25.74 | 25.74 | 0.55% | 13,041 |
| Mar 27, 2025 | 25.61 | 25.61 | 25.60 | 25.60 | 25.60 | -0.56% | 2,520 |
| Mar 26, 2025 | 25.86 | 25.86 | 25.72 | 25.74 | 25.66 | -0.46% | 8,302 |
| Mar 25, 2025 | 25.88 | 25.88 | 25.83 | 25.86 | 25.78 | -0.19% | 6,925 |
| Mar 24, 2025 | 25.98 | 25.98 | 25.90 | 25.91 | 25.83 | -0.31% | 17,933 |
| Mar 21, 2025 | 26.00 | 26.00 | 25.97 | 25.99 | 25.91 | -0.12% | 3,256 |
| Mar 20, 2025 | 26.01 | 26.03 | 26.01 | 26.02 | 25.94 | 0.29% | 11,780 |
| Mar 19, 2025 | 25.90 | 25.96 | 25.90 | 25.95 | 25.86 | -0.07% | 17,691 |
| Mar 18, 2025 | 25.96 | 25.98 | 25.96 | 25.96 | 25.88 | -0.06% | 3,809 |
| Mar 17, 2025 | 25.94 | 25.98 | 25.94 | 25.98 | 25.90 | 0.23% | 11,662 |
| Mar 14, 2025 | 25.91 | 25.93 | 25.91 | 25.92 | 25.84 | -0.08% | 2,171 |
| Mar 13, 2025 | 25.95 | 25.95 | 25.93 | 25.94 | 25.86 | -0.04% | 16,266 |
| Mar 12, 2025 | 26.05 | 26.05 | 25.95 | 25.95 | 25.87 | -0.42% | 7,078 |
| Mar 11, 2025 | 26.11 | 26.11 | 26.06 | 26.06 | 25.98 | -0.19% | 13,919 |
| Mar 10, 2025 | 26.11 | 26.12 | 26.10 | 26.11 | 26.03 | 0.19% | 6,871 |
| Mar 7, 2025 | 26.09 | 26.09 | 26.06 | 26.06 | 25.98 | 0.03% | 1,703 |
| Mar 6, 2025 | 26.15 | 26.15 | 26.05 | 26.05 | 25.97 | -0.36% | 29,189 |
| Mar 5, 2025 | 26.21 | 26.21 | 26.14 | 26.15 | 26.06 | -0.19% | 9,390 |
| Mar 4, 2025 | 26.25 | 26.25 | 26.18 | 26.20 | 26.11 | -0.40% | 15,606 |
| Mar 3, 2025 | 26.23 | 26.30 | 26.22 | 26.30 | 26.22 | 0.13% | 1,647 |
| Feb 28, 2025 | 26.24 | 26.27 | 26.24 | 26.27 | 26.18 | 0.32% | 1,090 |
| Feb 27, 2025 | 26.16 | 26.18 | 26.15 | 26.18 | 26.10 | -0.19% | 7,363 |
| Feb 26, 2025 | 26.16 | 26.27 | 26.16 | 26.23 | 26.15 | -0.49% | 13,064 |
| Feb 25, 2025 | 26.26 | 26.36 | 26.26 | 26.36 | 26.15 | 0.57% | 6,723 |
| Feb 24, 2025 | 26.16 | 26.21 | 26.16 | 26.21 | 26.00 | -0.04% | 1,845 |
| Feb 21, 2025 | 26.18 | 26.23 | 26.18 | 26.22 | 26.01 | 0.34% | 821 |
| Feb 20, 2025 | 26.10 | 26.15 | 26.10 | 26.13 | 25.92 | 0.17% | 9,919 |
| Feb 19, 2025 | 26.06 | 26.09 | 26.06 | 26.09 | 25.88 | 0.13% | 10,514 |
| Feb 18, 2025 | 26.04 | 26.05 | 26.03 | 26.05 | 25.84 | -0.27% | 2,201 |
| Feb 14, 2025 | 26.08 | 26.12 | 26.08 | 26.12 | 25.91 | 0.11% | 7,988 |
| Feb 13, 2025 | 26.04 | 26.09 | 26.04 | 26.09 | 25.88 | 0.31% | 647 |
| Feb 12, 2025 | 26.07 | 26.07 | 25.99 | 26.01 | 25.80 | -0.55% | 1,989 |
| Feb 11, 2025 | 26.15 | 26.17 | 26.15 | 26.16 | 25.95 | 0.02% | 2,082 |
| Feb 10, 2025 | 26.15 | 26.19 | 26.15 | 26.15 | 25.94 | -0.04% | 8,930 |
| Feb 7, 2025 | 26.17 | 26.17 | 26.16 | 26.16 | 25.95 | - | 4,565 |
| Feb 6, 2025 | 26.17 | 26.18 | 26.16 | 26.16 | 25.95 | - | 7,464 |
| Feb 5, 2025 | 26.15 | 26.17 | 26.15 | 26.16 | 25.95 | 0.31% | 214 |
| Feb 4, 2025 | 26.07 | 26.09 | 26.07 | 26.08 | 25.87 | 0.04% | 9,702 |
| Feb 3, 2025 | 26.11 | 26.11 | 26.07 | 26.07 | 25.86 | 0.12% | 5,999 |
| Jan 31, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 25.83 | -0.02% | 538 |
| Jan 30, 2025 | 26.04 | 26.06 | 26.04 | 26.05 | 25.84 | 0.21% | 1,958 |
| Jan 29, 2025 | 26.03 | 26.03 | 25.97 | 25.99 | 25.78 | -0.53% | 4,835 |
| Jan 28, 2025 | 26.10 | 26.13 | 26.10 | 26.13 | 25.80 | 0.10% | 1,967 |
| Jan 27, 2025 | 26.11 | 26.11 | 26.10 | 26.11 | 25.78 | 0.17% | 924 |
| Jan 24, 2025 | 26.03 | 26.06 | 26.03 | 26.06 | 25.73 | 0.10% | 367 |
| Jan 23, 2025 | 26.05 | 26.05 | 26.04 | 26.04 | 25.71 | -0.02% | 5,065 |
| Jan 22, 2025 | 26.04 | 26.06 | 26.02 | 26.04 | 25.71 | 0.08% | 12,173 |