John Hancock Dynamic Municipal Bond ETF (JHMU)
NYSEARCA: JHMU · Real-Time Price · USD
26.14
+0.01 (0.03%)
May 5, 2026, 2:56 PM EDT - Market open
JHMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 26.15 | 26.16 | 26.07 | 26.13 | 26.13 | -0.05% | 4,143 |
| May 1, 2026 | 26.16 | 26.18 | 26.12 | 26.14 | 26.14 | -0.02% | 10,877 |
| Apr 30, 2026 | 26.15 | 26.15 | 26.14 | 26.15 | 26.15 | 0.15% | 1,767 |
| Apr 29, 2026 | 26.14 | 26.14 | 26.10 | 26.11 | 26.11 | -0.24% | 1,965 |
| Apr 28, 2026 | 26.18 | 26.19 | 26.14 | 26.17 | 26.17 | -0.47% | 19,692 |
| Apr 27, 2026 | 26.29 | 26.29 | 26.25 | 26.29 | 26.20 | 0.02% | 4,127 |
| Apr 24, 2026 | 26.31 | 26.31 | 26.29 | 26.29 | 26.19 | 0.02% | 412 |
| Apr 23, 2026 | 26.24 | 26.29 | 26.24 | 26.28 | 26.19 | 0.09% | 12,345 |
| Apr 22, 2026 | 26.28 | 26.28 | 26.26 | 26.26 | 26.16 | 0.08% | 1,331 |
| Apr 21, 2026 | 26.29 | 26.32 | 26.22 | 26.24 | 26.14 | -0.17% | 22,302 |
| Apr 20, 2026 | 26.28 | 26.30 | 26.27 | 26.28 | 26.19 | 0.01% | 10,614 |
| Apr 17, 2026 | 26.24 | 26.32 | 26.24 | 26.28 | 26.19 | 0.31% | 7,045 |
| Apr 16, 2026 | 26.18 | 26.23 | 26.18 | 26.20 | 26.11 | 0.04% | 10,884 |
| Apr 15, 2026 | 26.19 | 26.21 | 26.16 | 26.19 | 26.10 | -0.08% | 1,151 |
| Apr 14, 2026 | 26.19 | 26.22 | 26.18 | 26.21 | 26.12 | - | 4,558 |
| Apr 13, 2026 | 26.19 | 26.21 | 26.19 | 26.21 | 26.12 | 0.14% | 5,820 |
| Apr 10, 2026 | 26.23 | 26.23 | 26.18 | 26.18 | 26.08 | -0.16% | 6,293 |
| Apr 9, 2026 | 26.21 | 26.22 | 26.21 | 26.22 | 26.12 | 0.22% | 2,153 |
| Apr 8, 2026 | 26.22 | 26.22 | 26.16 | 26.16 | 26.06 | 0.25% | 5,319 |
| Apr 7, 2026 | 26.03 | 26.10 | 26.03 | 26.09 | 26.00 | 0.25% | 6,156 |
| Apr 6, 2026 | 26.04 | 26.04 | 26.00 | 26.03 | 25.93 | -0.08% | 5,242 |
| Apr 2, 2026 | 26.01 | 26.05 | 26.01 | 26.05 | 25.96 | 0.02% | 994 |
| Apr 1, 2026 | 26.03 | 26.05 | 26.01 | 26.04 | 25.95 | 0.33% | 6,038 |
| Mar 31, 2026 | 25.97 | 25.99 | 25.93 | 25.96 | 25.87 | 0.17% | 10,361 |
| Mar 30, 2026 | 25.93 | 25.93 | 25.89 | 25.92 | 25.82 | 0.27% | 4,636 |
| Mar 27, 2026 | 25.75 | 25.85 | 25.75 | 25.85 | 25.75 | -0.28% | 807 |
| Mar 26, 2026 | 25.98 | 25.98 | 25.91 | 25.92 | 25.73 | -0.25% | 17,294 |
| Mar 25, 2026 | 26.04 | 26.04 | 25.92 | 25.98 | 25.80 | 0.16% | 6,148 |
| Mar 24, 2026 | 26.05 | 26.05 | 25.94 | 25.94 | 25.76 | -0.71% | 6,598 |
| Mar 23, 2026 | 26.15 | 26.20 | 26.12 | 26.13 | 25.94 | 0.15% | 12,037 |
| Mar 20, 2026 | 26.20 | 26.21 | 26.09 | 26.09 | 25.90 | -0.78% | 3,239 |
| Mar 19, 2026 | 26.29 | 26.31 | 26.26 | 26.29 | 26.10 | 0.03% | 1,547 |
| Mar 18, 2026 | 26.32 | 26.36 | 26.27 | 26.28 | 26.09 | -0.03% | 8,389 |
| Mar 17, 2026 | 26.32 | 26.32 | 26.27 | 26.29 | 26.10 | -0.19% | 3,125 |
| Mar 16, 2026 | 26.34 | 26.34 | 26.32 | 26.34 | 26.15 | 0.02% | 6,477 |
| Mar 13, 2026 | 26.32 | 26.35 | 26.31 | 26.34 | 26.15 | 0.21% | 4,640 |
| Mar 12, 2026 | 26.36 | 26.36 | 26.27 | 26.28 | 26.09 | -0.35% | 1,561 |
| Mar 11, 2026 | 26.42 | 26.42 | 26.35 | 26.37 | 26.18 | -0.24% | 482 |
| Mar 10, 2026 | 26.42 | 26.45 | 26.41 | 26.44 | 26.25 | -0.17% | 7,435 |
| Mar 9, 2026 | 26.43 | 26.48 | 26.39 | 26.48 | 26.29 | 0.17% | 1,541 |
| Mar 6, 2026 | 26.44 | 26.44 | 26.34 | 26.43 | 26.24 | -0.14% | 5,333 |
| Mar 5, 2026 | 26.43 | 26.47 | 26.43 | 26.47 | 26.28 | -0.02% | 4,807 |
| Mar 4, 2026 | 26.48 | 26.52 | 26.47 | 26.47 | 26.29 | 0.02% | 2,936 |
| Mar 3, 2026 | 26.49 | 26.51 | 26.45 | 26.47 | 26.28 | -0.29% | 6,587 |
| Mar 2, 2026 | 26.62 | 26.62 | 26.52 | 26.55 | 26.36 | -0.37% | 8,024 |
| Feb 27, 2026 | 26.67 | 26.67 | 26.64 | 26.64 | 26.45 | -0.04% | 1,156 |
| Feb 26, 2026 | 26.66 | 26.68 | 26.61 | 26.66 | 26.46 | 0.11% | 3,808 |
| Feb 25, 2026 | 26.63 | 26.65 | 26.63 | 26.63 | 26.44 | -0.21% | 432 |
| Feb 24, 2026 | 26.65 | 26.70 | 26.65 | 26.68 | 26.44 | 0.21% | 2,588 |
| Feb 23, 2026 | 26.65 | 26.65 | 26.61 | 26.63 | 26.39 | -0.02% | 626 |