John Hancock Multifactor Small Cap ETF (JHSC)
NYSEARCA: JHSC · Real-Time Price · USD
41.51
+0.05 (0.11%)
At close: Oct 17, 2025, 4:00 PM EDT
41.51
0.00 (0.00%)
After-hours: Oct 17, 2025, 8:00 PM EDT
JHSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 41.36 | 41.53 | 41.27 | 41.51 | 41.51 | 0.11% | 14,029 |
| Oct 16, 2025 | 42.24 | 42.24 | 41.28 | 41.46 | 41.46 | -1.59% | 27,915 |
| Oct 15, 2025 | 42.29 | 42.44 | 41.80 | 42.13 | 42.13 | 0.49% | 16,627 |
| Oct 14, 2025 | 40.82 | 42.07 | 40.82 | 41.93 | 41.93 | 1.35% | 15,204 |
| Oct 13, 2025 | 41.14 | 41.38 | 41.01 | 41.37 | 41.37 | 2.13% | 28,840 |
| Oct 10, 2025 | 41.87 | 41.89 | 40.50 | 40.50 | 40.50 | -2.85% | 11,994 |
| Oct 9, 2025 | 42.19 | 42.19 | 41.60 | 41.69 | 41.69 | -1.00% | 69,651 |
| Oct 8, 2025 | 42.06 | 42.22 | 41.84 | 42.11 | 42.11 | 0.68% | 14,478 |
| Oct 7, 2025 | 42.42 | 42.42 | 41.73 | 41.83 | 41.83 | -1.12% | 13,932 |
| Oct 6, 2025 | 42.61 | 42.61 | 42.17 | 42.30 | 42.30 | -0.02% | 48,882 |
| Oct 3, 2025 | 42.19 | 42.55 | 42.19 | 42.31 | 42.31 | 0.77% | 12,263 |
| Oct 2, 2025 | 41.97 | 42.02 | 41.71 | 41.99 | 41.99 | 0.29% | 18,382 |
| Oct 1, 2025 | 41.67 | 41.91 | 41.62 | 41.87 | 41.87 | 0.04% | 56,519 |
| Sep 30, 2025 | 41.67 | 41.85 | 41.40 | 41.85 | 41.85 | 0.54% | 15,465 |
| Sep 29, 2025 | 42.04 | 42.04 | 41.54 | 41.63 | 41.63 | -0.30% | 10,738 |
| Sep 26, 2025 | 41.42 | 41.77 | 41.42 | 41.75 | 41.75 | 0.85% | 15,337 |
| Sep 25, 2025 | 41.35 | 41.46 | 41.20 | 41.40 | 41.40 | -0.55% | 56,456 |
| Sep 24, 2025 | 42.12 | 42.14 | 41.63 | 41.63 | 41.63 | -0.88% | 11,201 |
| Sep 23, 2025 | 42.21 | 42.47 | 41.93 | 42.00 | 42.00 | -0.17% | 37,252 |
| Sep 22, 2025 | 41.78 | 42.10 | 41.78 | 42.07 | 42.07 | 0.30% | 19,779 |
| Sep 19, 2025 | 42.53 | 42.53 | 41.90 | 41.95 | 41.95 | -1.00% | 16,936 |
| Sep 18, 2025 | 42.03 | 42.39 | 41.83 | 42.37 | 42.37 | 1.75% | 17,571 |
| Sep 17, 2025 | 41.74 | 42.33 | 41.63 | 41.64 | 41.64 | -0.12% | 19,267 |
| Sep 16, 2025 | 41.83 | 41.83 | 41.46 | 41.69 | 41.69 | -0.20% | 17,746 |
| Sep 15, 2025 | 42.00 | 42.07 | 41.71 | 41.77 | 41.77 | -0.25% | 14,331 |
| Sep 12, 2025 | 42.26 | 42.26 | 41.86 | 41.88 | 41.88 | -1.01% | 14,022 |
| Sep 11, 2025 | 41.72 | 42.34 | 41.72 | 42.31 | 42.31 | 1.69% | 17,769 |
| Sep 10, 2025 | 41.62 | 41.72 | 41.40 | 41.60 | 41.60 | 0.18% | 25,107 |
| Sep 9, 2025 | 41.94 | 41.94 | 41.49 | 41.53 | 41.53 | -0.88% | 15,262 |
| Sep 8, 2025 | 42.08 | 42.08 | 41.61 | 41.90 | 41.90 | -0.07% | 27,475 |
| Sep 5, 2025 | 42.11 | 42.32 | 41.66 | 41.93 | 41.93 | 0.17% | 32,028 |
| Sep 4, 2025 | 41.40 | 41.86 | 41.37 | 41.86 | 41.86 | 1.48% | 20,876 |
| Sep 3, 2025 | 41.33 | 41.59 | 41.11 | 41.25 | 41.25 | -0.22% | 322,984 |
| Sep 2, 2025 | 41.02 | 41.45 | 41.00 | 41.34 | 41.34 | -0.61% | 30,856 |
| Aug 29, 2025 | 41.94 | 41.94 | 41.52 | 41.59 | 41.59 | -0.50% | 6,749 |
| Aug 28, 2025 | 42.08 | 42.08 | 41.62 | 41.80 | 41.80 | -0.16% | 39,052 |
| Aug 27, 2025 | 41.49 | 41.94 | 41.49 | 41.87 | 41.87 | 0.77% | 9,859 |
| Aug 26, 2025 | 41.48 | 41.74 | 41.45 | 41.55 | 41.55 | 0.13% | 19,066 |
| Aug 25, 2025 | 41.78 | 41.78 | 41.31 | 41.50 | 41.50 | -0.89% | 60,500 |
| Aug 22, 2025 | 40.67 | 41.99 | 40.67 | 41.87 | 41.87 | 3.55% | 7,264 |
| Aug 21, 2025 | 40.25 | 40.47 | 40.24 | 40.43 | 40.43 | -0.17% | 11,651 |
| Aug 20, 2025 | 40.69 | 40.69 | 40.30 | 40.50 | 40.50 | -0.36% | 51,592 |
| Aug 19, 2025 | 40.70 | 41.02 | 40.56 | 40.65 | 40.65 | -0.08% | 12,828 |
| Aug 18, 2025 | 40.58 | 40.68 | 40.54 | 40.68 | 40.68 | 0.34% | 11,318 |
| Aug 15, 2025 | 40.90 | 40.90 | 40.49 | 40.54 | 40.54 | -0.58% | 11,957 |
| Aug 14, 2025 | 40.92 | 40.92 | 40.49 | 40.78 | 40.78 | -1.45% | 80,944 |
| Aug 13, 2025 | 40.60 | 41.38 | 40.60 | 41.38 | 41.38 | 2.15% | 25,027 |
| Aug 12, 2025 | 39.64 | 40.51 | 39.62 | 40.51 | 40.51 | 2.81% | 14,065 |
| Aug 11, 2025 | 39.60 | 39.63 | 39.33 | 39.40 | 39.40 | -0.40% | 13,026 |
| Aug 8, 2025 | 39.60 | 39.70 | 39.45 | 39.56 | 39.56 | 0.47% | 16,628 |