John Hancock Dynamic Municipal Bond ETF (JHMU)
NYSEARCA: JHMU · Real-Time Price · USD
25.63
-0.11 (-0.43%)
Sep 1, 2026, 4:00 PM EDT - Market closed
JHMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 25.70 | 25.71 | 25.59 | 25.63 | 25.63 | -0.41% | 14,669 |
| Aug 31, 2026 | 25.73 | 25.75 | 25.72 | 25.74 | 25.74 | -0.07% | 3,412 |
| Aug 28, 2026 | 25.76 | 25.79 | 25.74 | 25.75 | 25.75 | -0.02% | 6,337 |
| Aug 27, 2026 | 25.77 | 25.80 | 25.73 | 25.76 | 25.76 | -0.12% | 15,856 |
| Aug 26, 2026 | 25.89 | 25.89 | 25.88 | 25.88 | 25.79 | -0.07% | 1,392 |
| Aug 25, 2026 | 25.90 | 25.93 | 25.89 | 25.89 | 25.81 | 0.13% | 3,246 |
| Aug 24, 2026 | 25.88 | 25.88 | 25.86 | 25.86 | 25.78 | - | 1,150 |
| Aug 21, 2026 | 25.87 | 25.87 | 25.84 | 25.86 | 25.78 | -0.06% | 3,600 |
| Aug 20, 2026 | 25.89 | 25.92 | 25.87 | 25.88 | 25.79 | -0.19% | 6,186 |
| Aug 19, 2026 | 25.89 | 25.95 | 25.89 | 25.93 | 25.84 | 0.25% | 2,806 |
| Aug 18, 2026 | 25.86 | 25.89 | 25.84 | 25.86 | 25.78 | -0.19% | 2,693 |
| Aug 17, 2026 | 25.95 | 25.95 | 25.91 | 25.91 | 25.83 | -0.31% | 539 |
| Aug 14, 2026 | 25.97 | 25.99 | 25.95 | 25.99 | 25.90 | -0.27% | 10,565 |
| Aug 13, 2026 | 26.06 | 26.06 | 26.04 | 26.06 | 25.97 | 0.29% | 3,004 |
| Aug 12, 2026 | 26.01 | 26.01 | 25.97 | 25.99 | 25.90 | 0.11% | 1,512 |
| Aug 11, 2026 | 25.99 | 25.99 | 25.96 | 25.96 | 25.87 | -0.13% | 730 |
| Aug 10, 2026 | 25.99 | 26.03 | 25.98 | 25.99 | 25.90 | 0.10% | 21,065 |
| Aug 7, 2026 | 25.98 | 25.98 | 25.94 | 25.96 | 25.88 | 0.27% | 5,523 |
| Aug 6, 2026 | 25.94 | 25.94 | 25.87 | 25.90 | 25.81 | -0.06% | 3,475 |
| Aug 5, 2026 | 25.93 | 25.93 | 25.88 | 25.91 | 25.83 | 0.12% | 5,286 |
| Aug 4, 2026 | 25.80 | 25.88 | 25.80 | 25.88 | 25.80 | 0.08% | 5,768 |
| Aug 3, 2026 | 25.85 | 25.88 | 25.84 | 25.86 | 25.78 | 0.19% | 37,585 |
| Jul 31, 2026 | 25.80 | 25.81 | 25.75 | 25.81 | 25.73 | -0.25% | 22,028 |
| Jul 30, 2026 | 25.84 | 25.88 | 25.82 | 25.88 | 25.79 | 0.01% | 12,451 |
| Jul 29, 2026 | 25.89 | 25.93 | 25.87 | 25.87 | 25.79 | -0.12% | 1,631 |
| Jul 28, 2026 | 25.98 | 26.07 | 25.95 | 26.00 | 25.82 | 0.20% | 16,362 |
| Jul 27, 2026 | 25.98 | 25.98 | 25.92 | 25.95 | 25.77 | 0.25% | 14,576 |
| Jul 24, 2026 | 25.88 | 25.92 | 25.88 | 25.88 | 25.70 | 0.17% | 6,965 |
| Jul 23, 2026 | 25.96 | 25.96 | 25.80 | 25.84 | 25.66 | -0.44% | 33,090 |
| Jul 22, 2026 | 26.04 | 26.04 | 25.95 | 25.95 | 25.77 | -0.38% | 7,617 |
| Jul 21, 2026 | 26.07 | 26.08 | 26.04 | 26.05 | 25.87 | -0.21% | 4,605 |
| Jul 20, 2026 | 26.11 | 26.11 | 26.10 | 26.10 | 25.92 | -0.14% | 248 |
| Jul 17, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 25.96 | 0.02% | 36 |
| Jul 16, 2026 | 26.16 | 26.16 | 26.14 | 26.14 | 25.96 | -0.15% | 686 |
| Jul 15, 2026 | 26.21 | 26.23 | 26.16 | 26.18 | 25.99 | -0.17% | 5,368 |
| Jul 14, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.04 | 0.11% | 617 |
| Jul 13, 2026 | 26.19 | 26.22 | 26.16 | 26.19 | 26.01 | -0.13% | 7,953 |
| Jul 10, 2026 | 26.19 | 26.23 | 26.15 | 26.23 | 26.04 | 0.11% | 17,058 |
| Jul 9, 2026 | 26.21 | 26.21 | 26.19 | 26.20 | 26.01 | -0.10% | 3,113 |
| Jul 8, 2026 | 26.23 | 26.23 | 26.22 | 26.22 | 26.04 | -0.30% | 260 |
| Jul 7, 2026 | 26.32 | 26.32 | 26.30 | 26.30 | 26.12 | -0.27% | 319 |
| Jul 6, 2026 | 26.36 | 26.37 | 26.36 | 26.37 | 26.19 | 0.15% | 1,155 |
| Jul 2, 2026 | 26.31 | 26.33 | 26.31 | 26.33 | 26.15 | - | 611 |
| Jul 1, 2026 | 26.27 | 26.33 | 26.27 | 26.33 | 26.15 | 0.04% | 2,846 |
| Jun 30, 2026 | 26.35 | 26.36 | 26.31 | 26.32 | 26.14 | -0.08% | 1,009 |
| Jun 29, 2026 | 26.34 | 26.35 | 26.32 | 26.34 | 26.16 | 0.11% | 732 |
| Jun 26, 2026 | 26.28 | 26.31 | 26.26 | 26.31 | 26.13 | 0.10% | 1,205 |
| Jun 25, 2026 | 26.37 | 26.37 | 26.36 | 26.37 | 26.10 | 0.05% | 1,469 |
| Jun 24, 2026 | 26.34 | 26.36 | 26.34 | 26.36 | 26.09 | 0.15% | 892 |
| Jun 23, 2026 | 26.34 | 26.34 | 26.32 | 26.32 | 26.05 | -0.04% | 351 |