John Hancock Dynamic Municipal Bond ETF (JHMU)
NYSEARCA: JHMU · Real-Time Price · USD
26.16
+0.01 (0.04%)
Dec 31, 2025, 4:00 PM EST - Market closed
JHMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 26.13 | 26.19 | 26.13 | 26.16 | 26.16 | 0.03% | 4,865 |
| Dec 30, 2025 | 26.13 | 26.16 | 26.13 | 26.15 | 26.15 | 0.11% | 1,083 |
| Dec 29, 2025 | 26.11 | 26.15 | 26.11 | 26.13 | 26.13 | -0.36% | 13,544 |
| Dec 26, 2025 | 26.16 | 26.22 | 26.16 | 26.22 | 26.09 | -0.19% | 1,458 |
| Dec 24, 2025 | 26.25 | 26.27 | 26.23 | 26.27 | 26.14 | 0.19% | 3,618 |
| Dec 23, 2025 | 26.20 | 26.24 | 26.20 | 26.22 | 26.09 | 0.08% | 23,555 |
| Dec 22, 2025 | 26.22 | 26.30 | 26.20 | 26.20 | 26.07 | 0.02% | 24,358 |
| Dec 19, 2025 | 26.20 | 26.22 | 26.20 | 26.20 | 26.06 | -0.02% | 3,805 |
| Dec 18, 2025 | 26.26 | 26.26 | 26.20 | 26.20 | 26.07 | 0.10% | 789 |
| Dec 17, 2025 | 26.16 | 26.18 | 26.16 | 26.18 | 26.04 | -0.13% | 3,283 |
| Dec 16, 2025 | 26.20 | 26.21 | 26.18 | 26.21 | 26.08 | 0.25% | 6,944 |
| Dec 15, 2025 | 26.14 | 26.18 | 26.13 | 26.15 | 26.01 | -0.08% | 23,543 |
| Dec 12, 2025 | 26.17 | 26.17 | 26.15 | 26.17 | 26.03 | -0.06% | 2,341 |
| Dec 11, 2025 | 26.23 | 26.23 | 26.17 | 26.18 | 26.05 | -0.02% | 3,994 |
| Dec 10, 2025 | 26.17 | 26.19 | 26.17 | 26.19 | 26.05 | 0.14% | 115 |
| Dec 9, 2025 | 26.15 | 26.18 | 26.14 | 26.15 | 26.02 | -0.08% | 1,451 |
| Dec 8, 2025 | 26.15 | 26.17 | 26.12 | 26.17 | 26.04 | -0.02% | 3,040 |
| Dec 5, 2025 | 26.17 | 26.18 | 26.17 | 26.18 | 26.04 | 0.07% | 403 |
| Dec 4, 2025 | 26.14 | 26.17 | 26.14 | 26.16 | 26.02 | -0.03% | 2,284 |
| Dec 3, 2025 | 26.21 | 26.21 | 26.15 | 26.17 | 26.03 | 0.08% | 94,028 |
| Dec 2, 2025 | 26.15 | 26.16 | 26.13 | 26.15 | 26.01 | -0.11% | 965 |
| Dec 1, 2025 | 26.19 | 26.21 | 26.15 | 26.18 | 26.04 | -0.27% | 2,363 |
| Nov 28, 2025 | 26.24 | 26.25 | 26.23 | 26.25 | 26.11 | 0.03% | 759 |
| Nov 26, 2025 | 26.20 | 26.24 | 26.20 | 26.24 | 26.10 | 0.11% | 9,279 |
| Nov 25, 2025 | 26.22 | 26.22 | 26.19 | 26.21 | 26.08 | 0.07% | 729 |
| Nov 24, 2025 | 26.20 | 26.22 | 26.19 | 26.19 | 26.06 | -0.15% | 2,409 |
| Nov 21, 2025 | 26.26 | 26.26 | 26.23 | 26.23 | 26.02 | 0.05% | 3,317 |
| Nov 20, 2025 | 26.27 | 26.27 | 26.22 | 26.22 | 26.01 | 0.04% | 1,730 |
| Nov 19, 2025 | 26.27 | 26.27 | 26.20 | 26.21 | 26.00 | -0.19% | 7,395 |
| Nov 18, 2025 | 26.24 | 26.26 | 26.23 | 26.26 | 26.05 | 0.14% | 13,594 |
| Nov 17, 2025 | 26.27 | 26.27 | 26.22 | 26.22 | 26.01 | 0.21% | 25,157 |
| Nov 14, 2025 | 26.34 | 26.34 | 26.17 | 26.17 | 25.96 | -0.25% | 3,739 |
| Nov 13, 2025 | 26.25 | 26.25 | 26.23 | 26.23 | 26.02 | -0.02% | 9,149 |
| Nov 12, 2025 | 26.27 | 26.27 | 26.23 | 26.23 | 26.02 | -0.21% | 5,737 |
| Nov 11, 2025 | 26.27 | 26.29 | 26.27 | 26.29 | 26.08 | 0.25% | 3,924 |
| Nov 10, 2025 | 26.26 | 26.26 | 26.22 | 26.22 | 26.02 | 0.02% | 13,023 |
| Nov 7, 2025 | 26.23 | 26.23 | 26.21 | 26.22 | 26.01 | 0.08% | 3,800 |
| Nov 6, 2025 | 26.22 | 26.22 | 26.20 | 26.20 | 25.99 | 0.23% | 64,720 |
| Nov 5, 2025 | 26.15 | 26.17 | 26.14 | 26.14 | 25.93 | -0.17% | 12,693 |
| Nov 4, 2025 | 26.21 | 26.21 | 26.19 | 26.19 | 25.98 | 0.06% | 5,304 |
| Nov 3, 2025 | 26.22 | 26.22 | 26.17 | 26.17 | 25.96 | 0.04% | 993 |
| Oct 31, 2025 | 26.22 | 26.22 | 26.16 | 26.16 | 25.95 | 0.11% | 6,058 |
| Oct 30, 2025 | 26.15 | 26.18 | 26.10 | 26.13 | 25.92 | -0.03% | 5,909 |
| Oct 29, 2025 | 26.24 | 26.25 | 26.14 | 26.14 | 25.93 | -0.50% | 12,881 |
| Oct 28, 2025 | 26.38 | 26.38 | 26.25 | 26.27 | 25.98 | -0.15% | 3,551 |
| Oct 27, 2025 | 26.34 | 26.34 | 26.28 | 26.31 | 26.02 | 0.23% | 5,966 |
| Oct 24, 2025 | 26.41 | 26.41 | 26.25 | 26.25 | 25.96 | -0.02% | 14,783 |
| Oct 23, 2025 | 26.34 | 26.34 | 26.24 | 26.26 | 25.96 | -0.11% | 6,215 |
| Oct 22, 2025 | 26.30 | 26.30 | 26.28 | 26.29 | 25.99 | 0.16% | 2,743 |
| Oct 21, 2025 | 26.31 | 26.31 | 26.24 | 26.24 | 25.95 | 0.01% | 38,606 |