John Hancock Dynamic Municipal Bond ETF (JHMU)
NYSEARCA: JHMU · Real-Time Price · USD
26.05
0.00 (-0.01%)
Sep 12, 2025, 4:00 PM EDT - Market closed
JHMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 26.06 | 26.06 | 26.02 | 26.05 | 26.05 | -0.01% | 13,425 |
| Sep 11, 2025 | 26.06 | 26.06 | 26.03 | 26.05 | 26.05 | 0.35% | 8,693 |
| Sep 10, 2025 | 25.91 | 26.00 | 25.91 | 25.96 | 25.96 | 0.34% | 5,574 |
| Sep 9, 2025 | 25.99 | 25.99 | 25.86 | 25.87 | 25.87 | 0.01% | 986 |
| Sep 8, 2025 | 25.87 | 25.90 | 25.86 | 25.87 | 25.87 | 0.35% | 22,525 |
| Sep 5, 2025 | 25.78 | 25.78 | 25.76 | 25.78 | 25.78 | 0.60% | 2,479 |
| Sep 4, 2025 | 25.63 | 25.63 | 25.60 | 25.63 | 25.63 | 0.18% | 9,610 |
| Sep 3, 2025 | 25.55 | 25.62 | 25.54 | 25.58 | 25.58 | 0.29% | 18,599 |
| Sep 2, 2025 | 25.54 | 25.54 | 25.47 | 25.51 | 25.51 | -0.16% | 4,665 |
| Aug 29, 2025 | 25.56 | 25.64 | 25.55 | 25.55 | 25.55 | 0.02% | 5,996 |
| Aug 28, 2025 | 25.54 | 25.60 | 25.52 | 25.54 | 25.54 | 0.04% | 55,873 |
| Aug 27, 2025 | 25.52 | 25.59 | 25.51 | 25.53 | 25.53 | -0.21% | 13,404 |
| Aug 26, 2025 | 25.60 | 25.61 | 25.57 | 25.59 | 25.50 | 0.06% | 22,126 |
| Aug 25, 2025 | 25.58 | 25.58 | 25.57 | 25.57 | 25.48 | -0.08% | 2,133 |
| Aug 22, 2025 | 25.61 | 25.61 | 25.52 | 25.59 | 25.50 | 0.31% | 11,763 |
| Aug 21, 2025 | 25.49 | 25.53 | 25.47 | 25.51 | 25.43 | - | 24,020 |
| Aug 20, 2025 | 25.54 | 25.54 | 25.51 | 25.51 | 25.43 | -0.04% | 25,662 |
| Aug 19, 2025 | 25.53 | 25.53 | 25.52 | 25.52 | 25.44 | 0.04% | 3,379 |
| Aug 18, 2025 | 25.69 | 25.69 | 25.51 | 25.51 | 25.43 | 0.12% | 810 |
| Aug 15, 2025 | 25.49 | 25.49 | 25.40 | 25.48 | 25.40 | - | 11,365 |
| Aug 14, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.40 | -0.26% | 157 |
| Aug 13, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.46 | 0.07% | 4 |
| Aug 12, 2025 | 25.60 | 25.60 | 25.48 | 25.53 | 25.45 | -0.02% | 927 |
| Aug 11, 2025 | 25.55 | 25.55 | 25.54 | 25.54 | 25.45 | 0.23% | 759 |
| Aug 8, 2025 | 25.47 | 25.48 | 25.47 | 25.48 | 25.39 | -0.11% | 430 |
| Aug 7, 2025 | 25.50 | 25.53 | 25.50 | 25.51 | 25.42 | - | 634 |
| Aug 6, 2025 | 25.50 | 25.55 | 25.50 | 25.51 | 25.42 | -0.14% | 609 |
| Aug 5, 2025 | 25.55 | 25.56 | 25.54 | 25.54 | 25.45 | 0.08% | 1,328 |
| Aug 4, 2025 | 25.50 | 25.52 | 25.47 | 25.52 | 25.43 | 0.10% | 6,333 |
| Aug 1, 2025 | 25.49 | 25.50 | 25.49 | 25.50 | 25.41 | 0.57% | 2,750 |
| Jul 31, 2025 | 25.34 | 25.35 | 25.34 | 25.35 | 25.27 | 0.18% | 428 |
| Jul 30, 2025 | 25.28 | 25.33 | 25.27 | 25.31 | 25.22 | -0.10% | 16,510 |
| Jul 29, 2025 | 25.37 | 25.37 | 25.32 | 25.33 | 25.25 | -0.24% | 4,209 |
| Jul 28, 2025 | 25.41 | 25.43 | 25.39 | 25.39 | 25.22 | -0.04% | 5,792 |
| Jul 25, 2025 | 25.40 | 25.43 | 25.40 | 25.40 | 25.23 | 0.07% | 4,582 |
| Jul 24, 2025 | 25.31 | 25.40 | 25.31 | 25.38 | 25.22 | 0.01% | 3,077 |
| Jul 23, 2025 | 25.38 | 25.41 | 25.37 | 25.38 | 25.21 | - | 9,124 |
| Jul 22, 2025 | 25.38 | 25.42 | 25.38 | 25.38 | 25.21 | 0.04% | 15,947 |
| Jul 21, 2025 | 25.43 | 25.45 | 25.37 | 25.37 | 25.20 | 0.17% | 10,741 |
| Jul 18, 2025 | 25.32 | 25.34 | 25.31 | 25.33 | 25.16 | -0.03% | 25,545 |
| Jul 17, 2025 | 25.32 | 25.34 | 25.32 | 25.34 | 25.17 | -0.25% | 168 |
| Jul 16, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.23 | -0.08% | 214 |
| Jul 15, 2025 | 25.48 | 25.48 | 25.42 | 25.42 | 25.25 | -0.24% | 6,190 |
| Jul 14, 2025 | 25.47 | 25.48 | 25.47 | 25.48 | 25.31 | -0.08% | 5,833 |
| Jul 11, 2025 | 25.49 | 25.50 | 25.49 | 25.50 | 25.33 | -0.23% | 544 |
| Jul 10, 2025 | 25.55 | 25.56 | 25.55 | 25.56 | 25.39 | -0.01% | 281 |
| Jul 9, 2025 | 25.54 | 25.56 | 25.54 | 25.56 | 25.39 | 0.18% | 2,222 |
| Jul 8, 2025 | 25.54 | 25.54 | 25.51 | 25.52 | 25.35 | -0.10% | 5,131 |
| Jul 7, 2025 | 25.54 | 25.57 | 25.47 | 25.54 | 25.37 | - | 3,621 |
| Jul 3, 2025 | 25.55 | 25.56 | 25.54 | 25.54 | 25.37 | -0.08% | 668 |