John Hancock Preferred Income ETF (JHPI)
NYSEARCA: JHPI · Real-Time Price · USD
22.41
-0.03 (-0.13%)
Mar 31, 2025, 3:59 PM EDT - Market closed
JHPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 22.41 | 22.41 | 22.39 | 22.41 | 22.41 | -0.13% | 30,388 |
| Mar 28, 2025 | 22.57 | 22.57 | 22.43 | 22.44 | 22.44 | -0.16% | 18,099 |
| Mar 27, 2025 | 22.57 | 22.57 | 22.45 | 22.48 | 22.48 | -0.71% | 143,372 |
| Mar 26, 2025 | 22.82 | 22.82 | 22.64 | 22.64 | 22.50 | -0.40% | 12,229 |
| Mar 25, 2025 | 22.75 | 22.76 | 22.73 | 22.73 | 22.59 | -0.14% | 3,991 |
| Mar 24, 2025 | 22.75 | 22.76 | 22.74 | 22.76 | 22.62 | 0.31% | 7,092 |
| Mar 21, 2025 | 22.71 | 22.71 | 22.67 | 22.69 | 22.55 | -0.07% | 88,956 |
| Mar 20, 2025 | 22.73 | 22.74 | 22.69 | 22.71 | 22.57 | 0.11% | 50,608 |
| Mar 19, 2025 | 22.68 | 22.70 | 22.67 | 22.68 | 22.54 | 0.08% | 72,282 |
| Mar 18, 2025 | 22.68 | 22.69 | 22.65 | 22.66 | 22.53 | -0.25% | 17,810 |
| Mar 17, 2025 | 22.67 | 22.72 | 22.65 | 22.72 | 22.58 | 0.20% | 59,163 |
| Mar 14, 2025 | 22.62 | 22.70 | 22.60 | 22.68 | 22.54 | 0.32% | 84,740 |
| Mar 13, 2025 | 22.53 | 22.64 | 22.53 | 22.60 | 22.46 | 0.13% | 56,318 |
| Mar 12, 2025 | 22.56 | 22.60 | 22.52 | 22.57 | 22.44 | 0.50% | 10,154 |
| Mar 11, 2025 | 22.54 | 22.56 | 22.46 | 22.46 | 22.33 | -0.27% | 5,531 |
| Mar 10, 2025 | 22.58 | 22.58 | 22.51 | 22.52 | 22.39 | -0.42% | 6,238 |
| Mar 7, 2025 | 22.65 | 22.65 | 22.60 | 22.62 | 22.48 | -0.03% | 12,191 |
| Mar 6, 2025 | 22.64 | 22.66 | 22.61 | 22.62 | 22.49 | -0.16% | 18,103 |
| Mar 5, 2025 | 22.67 | 22.79 | 22.66 | 22.66 | 22.52 | -0.12% | 14,086 |
| Mar 4, 2025 | 22.71 | 22.75 | 22.64 | 22.69 | 22.55 | -0.22% | 13,697 |
| Mar 3, 2025 | 22.80 | 22.80 | 22.73 | 22.74 | 22.60 | -0.27% | 11,136 |
| Feb 28, 2025 | 22.79 | 22.81 | 22.78 | 22.80 | 22.66 | 0.07% | 10,972 |
| Feb 27, 2025 | 22.86 | 22.86 | 22.73 | 22.79 | 22.65 | -0.02% | 11,672 |
| Feb 26, 2025 | 22.81 | 22.81 | 22.77 | 22.79 | 22.65 | -0.35% | 20,338 |
| Feb 25, 2025 | 22.87 | 22.88 | 22.84 | 22.87 | 22.65 | 0.29% | 26,951 |
| Feb 24, 2025 | 22.80 | 22.82 | 22.79 | 22.81 | 22.58 | -0.11% | 12,773 |
| Feb 21, 2025 | 22.94 | 22.94 | 22.83 | 22.83 | 22.61 | -0.04% | 16,711 |
| Feb 20, 2025 | 22.86 | 22.86 | 22.81 | 22.84 | 22.62 | 0.15% | 44,800 |
| Feb 19, 2025 | 22.82 | 22.83 | 22.81 | 22.81 | 22.58 | -0.11% | 6,308 |
| Feb 18, 2025 | 22.77 | 22.83 | 22.75 | 22.83 | 22.61 | 0.30% | 23,992 |
| Feb 14, 2025 | 22.82 | 22.82 | 22.76 | 22.76 | 22.54 | 0.09% | 31,889 |
| Feb 13, 2025 | 22.74 | 22.76 | 22.73 | 22.74 | 22.52 | 0.36% | 47,707 |
| Feb 12, 2025 | 22.68 | 22.68 | 22.64 | 22.66 | 22.44 | -0.29% | 11,636 |
| Feb 11, 2025 | 22.74 | 22.75 | 22.70 | 22.73 | 22.50 | 0.20% | 13,596 |
| Feb 10, 2025 | 22.70 | 22.76 | 22.60 | 22.68 | 22.46 | -0.07% | 10,368 |
| Feb 7, 2025 | 22.75 | 22.75 | 22.69 | 22.70 | 22.47 | -0.22% | 10,038 |
| Feb 6, 2025 | 22.79 | 22.79 | 22.74 | 22.75 | 22.52 | -0.11% | 6,445 |
| Feb 5, 2025 | 22.70 | 22.78 | 22.68 | 22.77 | 22.55 | 0.49% | 16,998 |
| Feb 4, 2025 | 22.66 | 22.68 | 22.65 | 22.66 | 22.44 | 0.11% | 69,055 |
| Feb 3, 2025 | 22.64 | 22.71 | 22.60 | 22.64 | 22.42 | -0.28% | 12,111 |
| Jan 31, 2025 | 22.86 | 22.86 | 22.69 | 22.70 | 22.48 | -0.18% | 5,659 |
| Jan 30, 2025 | 22.73 | 22.76 | 22.72 | 22.74 | 22.52 | 0.15% | 8,432 |
| Jan 29, 2025 | 22.72 | 22.75 | 22.69 | 22.71 | 22.48 | -0.26% | 15,928 |
| Jan 28, 2025 | 22.80 | 22.80 | 22.75 | 22.77 | 22.54 | -0.20% | 212,309 |
| Jan 27, 2025 | 22.78 | 22.82 | 22.76 | 22.81 | 22.58 | 0.46% | 15,374 |
| Jan 24, 2025 | 22.71 | 22.74 | 22.68 | 22.71 | 22.48 | -0.02% | 17,658 |
| Jan 23, 2025 | 22.69 | 22.71 | 22.67 | 22.71 | 22.48 | -0.04% | 123,742 |
| Jan 22, 2025 | 22.83 | 22.83 | 22.68 | 22.72 | 22.49 | -0.03% | 20,664 |
| Jan 21, 2025 | 22.73 | 22.73 | 22.65 | 22.73 | 22.50 | 0.49% | 5,660 |
| Jan 17, 2025 | 22.64 | 22.68 | 22.60 | 22.62 | 22.39 | 0.21% | 6,785 |