John Hancock Dynamic Municipal Bond ETF (JHMU)
NYSEARCA: JHMU · Real-Time Price · USD
26.17
+0.01 (0.04%)
Nov 3, 2025, 4:00 PM EST - Market closed
JHMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 26.22 | 26.22 | 26.17 | 26.17 | 26.17 | 0.04% | 993 |
| Oct 31, 2025 | 26.22 | 26.22 | 26.16 | 26.16 | 26.16 | 0.11% | 6,058 |
| Oct 30, 2025 | 26.15 | 26.18 | 26.10 | 26.13 | 26.13 | -0.03% | 5,909 |
| Oct 29, 2025 | 26.24 | 26.25 | 26.14 | 26.14 | 26.14 | -0.50% | 12,881 |
| Oct 28, 2025 | 26.38 | 26.38 | 26.25 | 26.27 | 26.19 | -0.15% | 3,551 |
| Oct 27, 2025 | 26.34 | 26.34 | 26.28 | 26.31 | 26.22 | 0.23% | 5,966 |
| Oct 24, 2025 | 26.41 | 26.41 | 26.25 | 26.25 | 26.17 | -0.02% | 14,783 |
| Oct 23, 2025 | 26.34 | 26.34 | 26.24 | 26.26 | 26.17 | -0.11% | 6,215 |
| Oct 22, 2025 | 26.30 | 26.30 | 26.28 | 26.29 | 26.20 | 0.16% | 2,743 |
| Oct 21, 2025 | 26.31 | 26.31 | 26.24 | 26.24 | 26.16 | 0.01% | 38,606 |
| Oct 20, 2025 | 26.29 | 26.29 | 26.24 | 26.24 | 26.16 | 0.06% | 635 |
| Oct 17, 2025 | 26.23 | 26.23 | 26.22 | 26.22 | 26.14 | 0.05% | 4,216 |
| Oct 16, 2025 | 26.19 | 26.21 | 26.19 | 26.21 | 26.13 | - | 11,020 |
| Oct 15, 2025 | 26.13 | 26.24 | 26.13 | 26.21 | 26.13 | 0.34% | 26,642 |
| Oct 14, 2025 | 26.12 | 26.13 | 26.12 | 26.12 | 26.04 | -0.03% | 398 |
| Oct 13, 2025 | 26.12 | 26.13 | 26.07 | 26.13 | 26.05 | 0.10% | 7,484 |
| Oct 10, 2025 | 26.04 | 26.10 | 26.04 | 26.10 | 26.02 | 0.23% | 16,288 |
| Oct 9, 2025 | 26.05 | 26.07 | 26.02 | 26.04 | 25.96 | -0.03% | 3,008 |
| Oct 8, 2025 | 26.10 | 26.10 | 26.05 | 26.05 | 25.97 | -0.08% | 1,538 |
| Oct 7, 2025 | 26.07 | 26.10 | 26.05 | 26.07 | 25.99 | 0.21% | 10,170 |
| Oct 6, 2025 | 26.01 | 26.02 | 26.01 | 26.02 | 25.93 | -0.10% | 419 |
| Oct 3, 2025 | 26.06 | 26.06 | 26.02 | 26.04 | 25.96 | 0.06% | 8,725 |
| Oct 2, 2025 | 26.04 | 26.04 | 26.01 | 26.03 | 25.94 | 0.01% | 7,849 |
| Oct 1, 2025 | 26.05 | 26.05 | 26.02 | 26.02 | 25.94 | 0.07% | 233 |
| Sep 30, 2025 | 26.02 | 26.06 | 25.99 | 26.01 | 25.92 | 0.11% | 14,141 |
| Sep 29, 2025 | 25.99 | 26.01 | 25.97 | 25.98 | 25.89 | 0.14% | 855 |
| Sep 26, 2025 | 25.96 | 25.96 | 25.94 | 25.94 | 25.86 | -0.35% | 490 |
| Sep 25, 2025 | 26.01 | 26.16 | 25.98 | 26.03 | 25.87 | -0.08% | 73,883 |
| Sep 24, 2025 | 26.04 | 26.05 | 26.04 | 26.05 | 25.89 | 0.02% | 528 |
| Sep 23, 2025 | 26.09 | 26.09 | 26.04 | 26.05 | 25.88 | -0.10% | 3,258 |
| Sep 22, 2025 | 26.09 | 26.21 | 26.05 | 26.07 | 25.91 | -0.04% | 4,976 |
| Sep 19, 2025 | 26.08 | 26.08 | 26.05 | 26.08 | 25.92 | 0.05% | 494 |
| Sep 18, 2025 | 26.06 | 26.07 | 26.06 | 26.07 | 25.91 | -0.15% | 165 |
| Sep 17, 2025 | 26.04 | 26.19 | 26.04 | 26.11 | 25.94 | -0.02% | 4,072 |
| Sep 16, 2025 | 26.14 | 26.15 | 26.11 | 26.11 | 25.95 | 0.10% | 2,469 |
| Sep 15, 2025 | 26.11 | 26.11 | 26.08 | 26.09 | 25.92 | 0.15% | 2,355 |
| Sep 12, 2025 | 26.06 | 26.06 | 26.02 | 26.05 | 25.89 | -0.01% | 13,425 |
| Sep 11, 2025 | 26.06 | 26.06 | 26.03 | 26.05 | 25.89 | 0.35% | 8,693 |
| Sep 10, 2025 | 25.91 | 26.00 | 25.91 | 25.96 | 25.80 | 0.34% | 5,574 |
| Sep 9, 2025 | 25.99 | 25.99 | 25.86 | 25.87 | 25.71 | 0.01% | 986 |
| Sep 8, 2025 | 25.87 | 25.90 | 25.86 | 25.87 | 25.71 | 0.35% | 22,525 |
| Sep 5, 2025 | 25.78 | 25.78 | 25.76 | 25.78 | 25.62 | 0.60% | 2,479 |
| Sep 4, 2025 | 25.63 | 25.63 | 25.60 | 25.63 | 25.47 | 0.18% | 9,610 |
| Sep 3, 2025 | 25.55 | 25.62 | 25.54 | 25.58 | 25.42 | 0.29% | 18,599 |
| Sep 2, 2025 | 25.54 | 25.54 | 25.47 | 25.51 | 25.35 | -0.16% | 4,665 |
| Aug 29, 2025 | 25.56 | 25.64 | 25.55 | 25.55 | 25.39 | 0.02% | 5,996 |
| Aug 28, 2025 | 25.54 | 25.60 | 25.52 | 25.54 | 25.38 | 0.04% | 55,873 |
| Aug 27, 2025 | 25.52 | 25.59 | 25.51 | 25.53 | 25.37 | -0.21% | 13,404 |
| Aug 26, 2025 | 25.60 | 25.61 | 25.57 | 25.59 | 25.34 | 0.06% | 22,126 |
| Aug 25, 2025 | 25.58 | 25.58 | 25.57 | 25.57 | 25.33 | -0.08% | 2,133 |