Skip to main content
John Hancock Dynamic Municipal Bond ETF (JHMU)
NYSEARCA: JHMU · Real-Time Price · USD
26.06
+0.07 (0.27%)
Jan 30, 2025, 3:15 PM EST - Market closed

JHMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202526.0326.0325.9725.9925.99-0.53%4,835
Jan 28, 202526.1026.1326.1026.1326.010.10%1,967
Jan 27, 202526.1126.1126.1026.1125.980.17%924
Jan 24, 202526.0326.0626.0326.0625.940.10%367
Jan 23, 202526.0526.0526.0426.0425.91-0.02%5,065
Jan 22, 202526.0426.0626.0226.0425.920.08%12,173
Jan 21, 202526.0126.0226.0026.0225.900.37%4,213
Jan 17, 202525.9225.9325.9225.9325.810.12%800
Jan 16, 202525.8525.9125.8525.9025.78-0.13%2,347
Jan 15, 202525.9325.9325.9325.9325.810.46%148
Jan 14, 202525.8425.8425.8125.8125.69-0.19%1,425
Jan 13, 202525.8925.8925.8625.8625.74-0.12%1,611
Jan 10, 202525.8825.8925.8825.8925.77-0.38%376
Jan 8, 202526.0526.0525.9925.9925.87-0.29%2,291
Jan 7, 202526.0926.0926.0626.0725.94-0.21%1,045
Jan 6, 202526.1026.1226.0926.1226.000.19%790
Jan 3, 202526.0926.1026.0726.0725.95-0.08%3,603
Jan 2, 202526.0726.0926.0726.0925.970.23%892
Dec 31, 202426.0426.0626.0326.0325.91-0.19%2,935
Dec 30, 202426.0526.0826.0526.0825.960.35%1,209
Dec 27, 202426.0626.0725.9925.9925.87-1.03%13,464
Dec 26, 202426.2326.2626.2326.2625.82-0.19%4,544
Dec 24, 202426.2926.3126.2726.3125.860.19%4,310
Dec 23, 202426.2726.2726.2526.2625.82-0.17%14,045
Dec 20, 202426.2926.3226.2826.3125.860.34%3,140
Dec 19, 202426.3926.3926.2126.2225.77-0.78%14,884
Dec 18, 202426.4926.5126.4226.4225.97-0.45%3,352
Dec 17, 202426.5426.5726.5426.5426.09-0.08%3,714
Dec 16, 202426.5826.5826.5626.5626.11-0.02%270
Dec 13, 202426.5726.5726.5726.5726.12-0.30%18
Dec 12, 202426.7426.7426.6426.6526.19-0.30%1,969
Dec 11, 202426.8026.8026.7326.7326.27-0.17%1,501
Dec 10, 202426.7826.7826.7726.7726.32-0.06%204
Dec 9, 202426.8026.8026.7926.7926.33-0.13%1,819
Dec 6, 202426.8226.8226.8226.8226.370.28%49
Dec 5, 202426.7526.7526.7526.7526.29-0.15%2
Dec 4, 202426.7926.7926.7926.7926.330.21%94
Dec 3, 202426.7626.7626.7326.7326.28-439
Dec 2, 202426.7026.7326.7026.7326.280.32%771
Nov 29, 202426.6526.6526.6526.6526.190.15%30
Nov 27, 202426.6126.6126.6126.6126.150.15%90
Nov 26, 202426.5526.5726.5526.5726.12-0.34%840
Nov 25, 202426.6526.6626.6526.6626.120.28%327
Nov 22, 202426.5926.5926.5826.5826.040.04%2,399
Nov 21, 202426.5726.5726.5626.5726.030.08%5,227
Nov 20, 202426.5426.5526.5426.5526.01-0.08%2,855
Nov 19, 202426.5726.5726.5726.5726.030.25%1,005
Nov 18, 202426.5326.5326.5026.5025.970.01%2,340
Nov 15, 202426.5226.5226.5026.5025.97-0.02%1,177
Nov 14, 202426.5026.5226.5026.5125.970.13%16,699
Nov 13, 202426.4926.4926.4726.4725.940.27%26,572
Nov 12, 202426.4526.4526.3926.4025.87-0.08%8,069
Nov 11, 202426.4026.4226.4026.4225.89-0.38%220
Nov 8, 202426.3226.5226.3226.5225.990.82%4,054
Nov 7, 202426.3126.3126.3126.3125.770.33%334
Nov 6, 202426.2426.2426.2226.2225.69-0.86%697
Nov 5, 202426.4526.4526.4526.4525.91-0.09%26
Nov 4, 202426.4526.4726.4526.4725.930.26%234
Nov 1, 202426.4326.4326.3926.4025.870.07%20,442
Oct 31, 202426.3626.4126.3626.3825.85-0.02%5,961
Oct 30, 202426.3626.4226.3626.3925.850.13%11,701
Oct 29, 202426.3726.3826.3526.3525.82-0.68%787
Oct 28, 202426.5226.5526.5226.5325.920.32%8,064
Oct 25, 202426.4226.4526.4126.4525.830.08%7,104
Oct 24, 202426.4026.4726.4026.4325.81-0.02%7,700
Oct 23, 202426.5526.5626.4226.4325.82-0.77%10,053
Oct 22, 202426.6426.6426.6426.6426.02-0.08%1,700
Oct 21, 202426.6626.6626.6626.6626.04-0.47%1,700
Oct 18, 202426.7826.7926.7826.7826.160.24%300
Oct 17, 202426.7226.7226.7226.7226.10-0.13%83
Oct 16, 202426.7526.7526.7526.7526.130.24%779
Oct 15, 202426.6826.6926.6826.6926.070.15%3,751
Oct 14, 202426.6426.6526.6426.6526.03-0.26%3,996
Oct 11, 202426.7226.7226.7226.7226.100.09%100
Oct 10, 202426.7026.7226.6926.6926.07-0.07%1,442
Oct 9, 202426.6926.7126.6926.7126.09-0.11%542
Oct 8, 202426.7426.7426.7426.7426.12-0.12%112
Oct 7, 202426.7926.7926.7626.7726.15-0.06%4,620
Oct 4, 202426.8126.8126.7726.7926.17-0.35%3,543
Oct 3, 202426.8826.9026.8826.8926.26-572
Oct 2, 202426.8626.8926.8626.8926.26-0.15%2,606
Oct 1, 202426.9326.9326.9326.9326.300.43%301
Sep 30, 202426.8126.8126.8126.8126.190.06%614
Sep 27, 202426.8026.8026.8026.8026.170.13%34
Sep 26, 202426.7626.7626.7626.7626.14-0.24%75
Sep 25, 202426.8326.8326.8326.8326.120.04%21
Sep 24, 202426.8226.8226.8226.8226.11-0.07%550
Sep 23, 202426.8226.8426.8226.8426.13-0.06%920
Sep 20, 202426.8526.8726.8526.8526.140.11%2,234
Sep 19, 202426.8226.8226.8226.8226.12-0.11%30
Sep 18, 202426.8526.8526.8526.8526.140.07%75
Sep 17, 202426.8326.8326.8326.8326.120.02%2
Sep 16, 202426.8326.8326.8326.8326.12-0.07%85
Sep 13, 202426.8526.8526.8526.8526.140.19%350
Sep 12, 202426.7826.8026.7826.8026.090.09%350
Sep 11, 202426.7726.7726.7726.7726.070.13%1
Sep 10, 202426.7426.7426.7426.7426.030.17%3,330
Sep 9, 202426.7026.7026.6926.6925.99-0.15%3,330
Sep 6, 202426.6926.7326.6926.7326.030.38%1,137
Sep 5, 202426.7026.7026.6326.6325.930.06%227