John Hancock Preferred Income ETF (JHPI)
NYSEARCA: JHPI · Real-Time Price · USD
22.85
-0.24 (-1.04%)
Dec 29, 2025, 4:00 PM EST - Market closed
JHPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 22.82 | 22.87 | 22.81 | 22.85 | 22.85 | -1.04% | 61,288 |
| Dec 26, 2025 | 23.07 | 23.09 | 23.05 | 23.09 | 23.09 | - | 12,212 |
| Dec 24, 2025 | 23.05 | 23.09 | 23.04 | 23.09 | 23.09 | 0.17% | 4,617 |
| Dec 23, 2025 | 23.08 | 23.08 | 23.03 | 23.05 | 23.05 | - | 21,705 |
| Dec 22, 2025 | 23.07 | 23.08 | 23.03 | 23.05 | 23.05 | - | 60,323 |
| Dec 19, 2025 | 23.03 | 23.10 | 23.03 | 23.05 | 23.05 | 0.09% | 50,601 |
| Dec 18, 2025 | 23.13 | 23.13 | 23.02 | 23.03 | 23.03 | 0.22% | 49,606 |
| Dec 17, 2025 | 23.00 | 23.00 | 22.96 | 22.98 | 22.98 | - | 11,868 |
| Dec 16, 2025 | 22.98 | 23.03 | 22.98 | 22.98 | 22.98 | - | 16,112 |
| Dec 15, 2025 | 23.01 | 23.03 | 22.98 | 22.98 | 22.98 | -0.04% | 27,457 |
| Dec 12, 2025 | 22.99 | 23.01 | 22.96 | 22.99 | 22.99 | - | 17,215 |
| Dec 11, 2025 | 22.97 | 23.02 | 22.97 | 22.99 | 22.99 | 0.09% | 22,228 |
| Dec 10, 2025 | 22.95 | 23.00 | 22.91 | 22.97 | 22.97 | 0.26% | 48,370 |
| Dec 9, 2025 | 22.93 | 22.97 | 22.90 | 22.91 | 22.91 | -0.13% | 28,773 |
| Dec 8, 2025 | 22.94 | 22.96 | 22.91 | 22.94 | 22.94 | - | 23,532 |
| Dec 5, 2025 | 23.01 | 23.01 | 22.93 | 22.94 | 22.94 | -0.04% | 18,314 |
| Dec 4, 2025 | 22.94 | 22.98 | 22.93 | 22.95 | 22.95 | -0.04% | 31,335 |
| Dec 3, 2025 | 22.96 | 23.00 | 22.93 | 22.96 | 22.96 | 0.13% | 33,710 |
| Dec 2, 2025 | 22.88 | 22.97 | 22.88 | 22.93 | 22.93 | 0.04% | 28,405 |
| Dec 1, 2025 | 22.92 | 22.96 | 22.89 | 22.92 | 22.92 | -0.09% | 9,327 |
| Nov 28, 2025 | 22.92 | 22.94 | 22.92 | 22.94 | 22.94 | 0.09% | 2,725 |
| Nov 26, 2025 | 22.93 | 22.94 | 22.85 | 22.92 | 22.92 | 0.31% | 31,179 |
| Nov 25, 2025 | 22.88 | 22.89 | 22.81 | 22.85 | 22.85 | 0.09% | 101,506 |
| Nov 24, 2025 | 22.91 | 22.91 | 22.79 | 22.83 | 22.83 | -0.09% | 26,783 |
| Nov 21, 2025 | 22.86 | 22.89 | 22.80 | 22.85 | 22.76 | 0.09% | 14,615 |
| Nov 20, 2025 | 22.93 | 22.93 | 22.81 | 22.83 | 22.74 | -0.09% | 24,416 |
| Nov 19, 2025 | 22.98 | 22.98 | 22.84 | 22.85 | 22.76 | -0.13% | 35,774 |
| Nov 18, 2025 | 22.90 | 22.93 | 22.88 | 22.88 | 22.79 | -0.04% | 28,884 |
| Nov 17, 2025 | 22.92 | 23.01 | 22.87 | 22.89 | 22.80 | -0.37% | 20,861 |
| Nov 14, 2025 | 22.95 | 23.01 | 22.94 | 22.98 | 22.88 | 0.28% | 17,096 |
| Nov 13, 2025 | 23.04 | 23.04 | 22.91 | 22.91 | 22.82 | -0.72% | 27,222 |
| Nov 12, 2025 | 23.08 | 23.10 | 23.05 | 23.08 | 22.98 | 0.02% | 22,067 |
| Nov 11, 2025 | 23.07 | 23.12 | 23.07 | 23.07 | 22.98 | 0.11% | 31,859 |
| Nov 10, 2025 | 23.06 | 23.09 | 23.03 | 23.05 | 22.95 | 0.13% | 33,697 |
| Nov 7, 2025 | 23.00 | 23.04 | 22.97 | 23.02 | 22.92 | 0.13% | 47,692 |
| Nov 6, 2025 | 23.04 | 23.06 | 22.98 | 22.99 | 22.89 | -0.11% | 94,775 |
| Nov 5, 2025 | 23.04 | 23.05 | 22.99 | 23.01 | 22.92 | 0.09% | 108,561 |
| Nov 4, 2025 | 23.02 | 23.08 | 22.97 | 22.99 | 22.90 | -0.22% | 79,588 |
| Nov 3, 2025 | 23.23 | 23.23 | 23.02 | 23.04 | 22.95 | -0.09% | 377,762 |
| Oct 31, 2025 | 23.19 | 23.19 | 23.05 | 23.06 | 22.96 | -0.11% | 27,582 |
| Oct 30, 2025 | 23.11 | 23.15 | 23.07 | 23.09 | 22.99 | -0.26% | 27,182 |
| Oct 29, 2025 | 23.21 | 23.24 | 23.13 | 23.15 | 23.05 | -0.92% | 354,291 |
| Oct 28, 2025 | 23.45 | 23.56 | 23.35 | 23.36 | 23.13 | -0.02% | 21,978 |
| Oct 27, 2025 | 23.36 | 23.38 | 23.34 | 23.37 | 23.13 | 0.19% | 16,730 |
| Oct 24, 2025 | 23.30 | 23.33 | 23.29 | 23.32 | 23.09 | 0.17% | 12,134 |
| Oct 23, 2025 | 23.28 | 23.30 | 23.27 | 23.28 | 23.05 | -0.04% | 20,518 |
| Oct 22, 2025 | 23.30 | 23.31 | 23.28 | 23.29 | 23.06 | -0.13% | 15,336 |
| Oct 21, 2025 | 23.28 | 23.35 | 23.28 | 23.32 | 23.09 | 0.17% | 25,197 |
| Oct 20, 2025 | 23.23 | 23.30 | 23.23 | 23.28 | 23.05 | 0.30% | 18,046 |
| Oct 17, 2025 | 23.18 | 23.24 | 23.17 | 23.21 | 22.98 | 0.02% | 14,788 |