Skip to main content
John Hancock Preferred Income ETF (JHPI)
NYSEARCA: JHPI · Real-Time Price · USD
22.83
-0.01 (-0.04%)
Feb 21, 2025, 3:59 PM EST - Market closed

JHPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.9422.9422.8322.8322.83-0.04%16,711
Feb 20, 202522.8622.8622.8122.8422.840.15%44,800
Feb 19, 202522.8222.8322.8122.8122.81-0.11%6,308
Feb 18, 202522.7722.8322.7522.8322.830.30%23,992
Feb 14, 202522.8222.8222.7622.7622.760.09%31,889
Feb 13, 202522.7422.7622.7322.7422.740.36%47,707
Feb 12, 202522.6822.6822.6422.6622.66-0.29%11,636
Feb 11, 202522.7422.7522.7022.7322.730.20%13,596
Feb 10, 202522.7022.7622.6022.6822.68-0.07%10,368
Feb 7, 202522.7522.7522.6922.7022.70-0.22%10,038
Feb 6, 202522.7922.7922.7422.7522.75-0.11%6,445
Feb 5, 202522.7022.7822.6822.7722.770.49%16,998
Feb 4, 202522.6622.6822.6522.6622.660.11%69,055
Feb 3, 202522.6422.7122.6022.6422.64-0.28%12,111
Jan 31, 202522.8622.8622.6922.7022.70-0.18%5,659
Jan 30, 202522.7322.7622.7222.7422.740.15%8,432
Jan 29, 202522.7222.7522.6922.7122.71-0.26%15,928
Jan 28, 202522.8022.8022.7522.7722.76-0.20%212,309
Jan 27, 202522.7822.8222.7622.8122.800.46%15,374
Jan 24, 202522.7122.7422.6822.7122.70-0.02%17,658
Jan 23, 202522.6922.7122.6722.7122.70-0.04%123,742
Jan 22, 202522.8322.8322.6822.7222.71-0.03%20,664
Jan 21, 202522.7322.7322.6522.7322.720.49%5,660
Jan 17, 202522.6422.6822.6022.6222.610.21%6,785
Jan 16, 202522.6422.6422.5422.5722.560.08%22,116
Jan 15, 202522.5022.5622.4222.5522.540.96%18,327
Jan 14, 202522.2822.3522.2622.3422.330.46%11,208
Jan 13, 202522.2922.2922.2122.2322.23-0.66%13,960
Jan 10, 202522.6522.6522.3522.3822.37-0.62%20,245
Jan 8, 202522.6122.6122.5022.5222.51-0.46%3,952
Jan 7, 202522.7222.7222.6122.6322.62-0.47%4,599
Jan 6, 202522.7422.7522.7222.7322.72-0.17%5,806
Jan 3, 202522.7522.7922.7422.7722.760.56%4,273
Jan 2, 202522.5022.6622.5022.6422.640.52%11,972
Dec 31, 202422.5722.5922.5122.5322.52-0.15%10,169
Dec 30, 202422.4622.5622.4522.5622.550.42%7,769
Dec 27, 202422.5122.5222.4622.4722.46-1.21%7,433
Dec 26, 202422.7822.7822.7322.7422.48-0.18%3,808
Dec 24, 202422.8022.8122.7322.7822.52-0.22%13,020
Dec 23, 202422.8322.8622.7922.8322.57-0.09%15,429
Dec 20, 202422.8022.8822.8022.8522.590.24%7,325
Dec 19, 202422.8622.8622.7622.8022.54-0.32%12,386
Dec 18, 202422.9823.0222.8722.8722.61-0.48%4,931
Dec 17, 202422.9522.9822.9522.9822.720.37%3,035
Dec 16, 202422.9322.9322.9022.9022.64-0.21%15,906
Dec 13, 202422.9322.9622.9222.9522.69-0.30%7,488
Dec 12, 202423.0623.0623.0123.0122.75-0.42%6,213
Dec 11, 202423.0923.1423.0723.1122.850.13%4,791
Dec 10, 202423.1023.1023.0523.0822.82-0.09%3,843
Dec 9, 202423.1823.1823.0323.1022.84-0.13%14,271
Dec 6, 202423.1423.1523.0023.1322.870.04%13,479
Dec 5, 202423.0823.1323.0823.1222.86-5,609
Dec 4, 202423.1723.1723.0723.1222.860.19%10,568
Dec 3, 202423.0823.1223.0223.0822.82-0.08%7,196
Dec 2, 202423.1123.1223.0323.1022.83-0.05%4,824
Nov 29, 202423.0723.1123.0723.1122.850.33%4,107
Nov 27, 202423.0123.0722.9623.0322.770.22%7,271
Nov 26, 202423.0523.0522.9822.9822.72-0.69%5,164
Nov 25, 202423.1223.1923.1223.1422.780.19%4,860
Nov 22, 202423.0823.1023.0823.1022.740.17%675
Nov 21, 202423.0023.0623.0023.0622.700.22%30,339
Nov 20, 202423.0423.0422.9823.0122.65-0.18%18,983
Nov 19, 202423.0823.0823.0323.0522.69-0.17%24,659
Nov 18, 202423.1123.1323.0923.0922.73-0.06%7,816
Nov 15, 202423.0823.1123.0523.1022.74-24,462
Nov 14, 202423.1223.1423.0823.1022.740.03%29,981
Nov 13, 202423.1323.1423.0923.0922.74-0.21%2,756
Nov 12, 202423.1623.1923.1023.1422.78-0.24%6,698
Nov 11, 202423.2723.2823.1723.2022.84-0.25%7,352
Nov 8, 202423.2023.2623.1923.2522.890.49%4,816
Nov 7, 202423.0823.1823.0823.1422.780.19%6,096
Nov 6, 202423.1623.1623.0823.1022.74-0.24%4,386
Nov 5, 202423.0923.1523.0823.1522.790.30%4,614
Nov 4, 202423.0723.1023.0423.0822.720.44%7,782
Nov 1, 202423.0523.0522.9822.9822.63-0.15%3,736
Oct 31, 202423.0523.0523.0023.0222.66-0.26%4,104
Oct 30, 202423.0823.0823.0423.0822.720.24%2,218
Oct 29, 202423.0423.0422.9523.0222.67-0.78%4,725
Oct 28, 202423.1823.2123.1623.2022.750.24%25,506
Oct 25, 202423.2123.2423.1423.1522.69-0.11%5,012
Oct 24, 202423.1823.1923.1423.1722.720.04%4,718
Oct 23, 202423.1723.1723.1523.1622.71-0.35%3,344
Oct 22, 202423.2323.2623.2123.2422.79-0.12%14,190
Oct 21, 202423.2523.2723.2223.2722.82-0.19%2,954
Oct 18, 202423.3223.3323.2923.3222.860.15%6,505
Oct 17, 202423.3523.3523.2823.2822.83-0.23%5,093
Oct 16, 202423.3123.3423.2823.3422.880.21%19,651
Oct 15, 202423.2723.3023.2523.2922.83-0.24%5,113
Oct 14, 202423.2123.3423.2023.3422.890.56%6,967
Oct 11, 202423.1823.2123.1623.2122.760.30%6,370
Oct 10, 202423.1123.1623.0623.1422.69-0.04%7,808
Oct 9, 202423.1523.2123.1423.1522.70-0.56%22,258
Oct 8, 202423.1123.2823.0923.2822.830.65%7,726
Oct 7, 202423.2423.2423.1223.1322.68-0.34%10,616
Oct 4, 202423.2323.2323.2023.2122.76-0.29%1,577
Oct 3, 202423.2623.3023.2623.2822.820.07%9,514
Oct 2, 202423.2623.2823.2023.2622.81-0.09%9,192
Oct 1, 202423.2423.2823.2023.2822.830.17%14,167
Sep 30, 202423.2723.2723.1923.2422.79-0.09%13,051
Sep 27, 202423.2523.3023.2423.2622.810.09%17,122