Skip to main content
John Hancock Preferred Income ETF (JHPI)
NYSEARCA: JHPI · Real-Time Price · USD
22.85
+0.06 (0.25%)
Dec 20, 2024, 3:46 PM EST - Market closed

JHPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.8022.8822.8022.8522.850.24%7,325
Dec 19, 202422.8622.8622.7622.8022.80-0.32%12,386
Dec 18, 202422.9823.0222.8722.8722.87-0.48%4,931
Dec 17, 202422.9522.9822.9522.9822.980.37%3,035
Dec 16, 202422.9322.9322.9022.9022.90-0.21%15,906
Dec 13, 202422.9322.9622.9222.9522.95-0.30%7,488
Dec 12, 202423.0623.0623.0123.0123.01-0.42%6,213
Dec 11, 202423.0923.1423.0723.1123.110.13%4,791
Dec 10, 202423.1023.1023.0523.0823.08-0.09%3,843
Dec 9, 202423.1823.1823.0323.1023.10-0.13%14,271
Dec 6, 202423.1423.1523.0023.1323.130.04%13,479
Dec 5, 202423.0823.1323.0823.1223.12-5,609
Dec 4, 202423.1723.1723.0723.1223.120.19%10,568
Dec 3, 202423.0823.1223.0223.0823.08-0.08%7,196
Dec 2, 202423.1123.1223.0323.1023.10-0.05%4,824
Nov 29, 202423.0723.1123.0723.1123.110.33%4,107
Nov 27, 202423.0123.0722.9623.0323.030.22%7,271
Nov 26, 202423.0523.0522.9822.9822.98-0.69%5,164
Nov 25, 202423.1223.1923.1223.1423.040.19%4,860
Nov 22, 202423.0823.1023.0823.1023.000.17%675
Nov 21, 202423.0023.0623.0023.0622.960.22%30,339
Nov 20, 202423.0423.0422.9823.0122.91-0.18%18,983
Nov 19, 202423.0823.0823.0323.0522.95-0.17%24,659
Nov 18, 202423.1123.1323.0923.0922.99-0.06%7,816
Nov 15, 202423.0823.1123.0523.1023.00-24,462
Nov 14, 202423.1223.1423.0823.1023.000.03%29,981
Nov 13, 202423.1323.1423.0923.0923.00-0.21%2,756
Nov 12, 202423.1623.1923.1023.1423.04-0.24%6,698
Nov 11, 202423.2723.2823.1723.2023.10-0.25%7,352
Nov 8, 202423.2023.2623.1923.2523.160.49%4,816
Nov 7, 202423.0823.1823.0823.1423.040.19%6,096
Nov 6, 202423.1623.1623.0823.1023.00-0.24%4,386
Nov 5, 202423.0923.1523.0823.1523.050.30%4,614
Nov 4, 202423.0723.1023.0423.0822.980.44%7,782
Nov 1, 202423.0523.0522.9822.9822.88-0.15%3,736
Oct 31, 202423.0523.0523.0023.0222.92-0.26%4,104
Oct 30, 202423.0823.0823.0423.0822.980.24%2,218
Oct 29, 202423.0423.0422.9523.0222.92-0.78%4,725
Oct 28, 202423.1823.2123.1623.2023.010.24%25,506
Oct 25, 202423.2123.2423.1423.1522.95-0.11%5,012
Oct 24, 202423.1823.1923.1423.1722.980.04%4,718
Oct 23, 202423.1723.1723.1523.1622.97-0.35%3,344
Oct 22, 202423.2323.2623.2123.2423.05-0.12%14,190
Oct 21, 202423.2523.2723.2223.2723.08-0.19%2,954
Oct 18, 202423.3223.3323.2923.3223.120.15%6,505
Oct 17, 202423.3523.3523.2823.2823.09-0.23%5,093
Oct 16, 202423.3123.3423.2823.3423.140.21%19,651
Oct 15, 202423.2723.3023.2523.2923.09-0.24%5,113
Oct 14, 202423.2123.3423.2023.3423.150.56%6,967
Oct 11, 202423.1823.2123.1623.2123.020.30%6,370
Oct 10, 202423.1123.1623.0623.1422.95-0.04%7,808
Oct 9, 202423.1523.2123.1423.1522.96-0.56%22,258
Oct 8, 202423.1123.2823.0923.2823.090.65%7,726
Oct 7, 202423.2423.2423.1223.1322.94-0.34%10,616
Oct 4, 202423.2323.2323.2023.2123.02-0.29%1,577
Oct 3, 202423.2623.3023.2623.2823.080.07%9,514
Oct 2, 202423.2623.2823.2023.2623.07-0.09%9,192
Oct 1, 202423.2423.2823.2023.2823.090.17%14,167
Sep 30, 202423.2723.2723.1923.2423.05-0.09%13,051
Sep 27, 202423.2523.3023.2423.2623.070.09%17,122
Sep 26, 202423.2223.2623.2023.2423.05-0.85%50,380
Sep 25, 202423.4923.4923.4123.4423.070.09%20,338
Sep 24, 202423.4223.4223.3723.4223.05-0.26%12,331
Sep 23, 202423.4023.4923.3423.4823.110.49%11,611
Sep 20, 202423.3723.3723.3523.3723.00-0.15%4,372
Sep 19, 202423.3323.4023.3223.4023.030.42%18,528
Sep 18, 202423.2723.3423.2623.3022.930.05%17,987
Sep 17, 202423.3123.3123.2323.2922.920.22%14,282
Sep 16, 202423.1923.2423.1823.2422.870.38%4,800
Sep 13, 202423.1123.1623.1123.1522.790.24%4,266
Sep 12, 202423.0623.1023.0623.1022.730.28%29,017
Sep 11, 202423.1123.1122.9723.0322.67-0.02%27,561
Sep 10, 202422.9723.0422.9723.0422.670.21%17,420
Sep 9, 202422.9322.9922.9322.9922.620.48%10,271
Sep 6, 202422.8822.8922.8722.8822.52-0.11%3,074
Sep 5, 202422.8722.9222.8722.9022.540.28%4,745
Sep 4, 202422.8022.8422.8022.8422.480.55%1,900
Sep 3, 202422.7322.7422.7122.7222.36-0.29%4,794
Aug 30, 202422.7722.7822.7122.7822.42-0.15%9,534
Aug 29, 202422.7822.8222.7622.8122.450.17%9,014
Aug 28, 202422.7722.7922.7622.7822.41-0.33%3,920
Aug 27, 202422.8522.8722.8422.8522.40-8,198
Aug 26, 202422.8422.8822.8422.8522.400.06%30,532
Aug 23, 202422.7722.8522.7722.8422.390.36%14,088
Aug 22, 202422.7722.7722.7522.7622.31-0.02%2,320
Aug 21, 202422.7222.7722.7222.7622.320.18%7,857
Aug 20, 202422.6922.7222.6822.7222.280.13%9,630
Aug 19, 202422.6522.6922.6422.6922.250.18%18,940
Aug 16, 202422.6122.6622.6122.6522.210.35%5,993
Aug 15, 202422.5522.5722.5322.5722.130.08%2,249
Aug 14, 202422.5422.5522.5222.5522.110.19%1,818
Aug 13, 202422.4422.5122.4422.5122.070.38%4,608
Aug 12, 202422.4422.4422.4222.4321.990.02%3,341
Aug 9, 202422.4522.4522.4222.4221.98-0.18%2,518
Aug 8, 202422.4222.4622.4222.4622.020.21%2,130
Aug 7, 202422.4022.4222.3722.4121.980.19%12,298
Aug 6, 202422.2922.3722.2822.3721.930.36%8,781
Aug 5, 202422.3122.3122.1322.2921.86-0.62%10,076
Aug 2, 202422.4422.4522.4322.4321.99-0.04%11,480
Aug 1, 202422.4022.4922.4022.4422.000.23%7,725