John Hancock Multifactor Small Cap ETF (JHSC)
NYSEARCA: JHSC · Real-Time Price · USD
39.56
+0.19 (0.48%)
At close: Aug 8, 2025, 4:00 PM
39.56
0.00 (0.00%)
After-hours: Aug 8, 2025, 8:00 PM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 39.60 | 39.70 | 39.45 | 39.56 | 39.56 | 0.47% | 16,628 |
| Aug 7, 2025 | 39.85 | 39.86 | 39.28 | 39.37 | 39.37 | -0.35% | 15,242 |
| Aug 6, 2025 | 39.78 | 39.78 | 39.43 | 39.51 | 39.51 | -0.60% | 10,774 |
| Aug 5, 2025 | 39.68 | 39.75 | 39.27 | 39.75 | 39.75 | 0.40% | 20,361 |
| Aug 4, 2025 | 39.25 | 39.59 | 39.13 | 39.59 | 39.59 | 1.31% | 437,085 |
| Aug 1, 2025 | 39.08 | 39.10 | 38.59 | 39.08 | 39.08 | -1.39% | 79,500 |
| Jul 31, 2025 | 39.81 | 39.99 | 39.48 | 39.63 | 39.63 | -0.90% | 22,073 |
| Jul 30, 2025 | 40.28 | 40.39 | 39.75 | 39.99 | 39.99 | -0.60% | 15,263 |
| Jul 29, 2025 | 40.43 | 40.43 | 40.08 | 40.23 | 40.23 | -0.17% | 26,441 |
| Jul 28, 2025 | 40.42 | 40.42 | 40.19 | 40.30 | 40.30 | 0.17% | 12,395 |
| Jul 25, 2025 | 40.19 | 40.39 | 39.94 | 40.23 | 40.23 | 0.27% | 63,925 |
| Jul 24, 2025 | 40.54 | 40.54 | 40.12 | 40.12 | 40.12 | -1.11% | 70,812 |
| Jul 23, 2025 | 40.47 | 40.63 | 40.43 | 40.57 | 40.57 | 0.66% | 62,173 |
| Jul 22, 2025 | 39.77 | 40.39 | 39.77 | 40.31 | 40.31 | 1.12% | 32,458 |
| Jul 21, 2025 | 40.17 | 40.22 | 39.86 | 39.86 | 39.86 | -0.28% | 17,200 |
| Jul 18, 2025 | 40.25 | 40.25 | 39.80 | 39.97 | 39.97 | -0.35% | 10,076 |
| Jul 17, 2025 | 39.64 | 40.13 | 39.64 | 40.11 | 40.11 | 1.36% | 10,197 |
| Jul 16, 2025 | 39.59 | 39.67 | 39.19 | 39.57 | 39.57 | 0.56% | 15,232 |
| Jul 15, 2025 | 40.31 | 40.31 | 39.35 | 39.35 | 39.35 | -2.19% | 15,019 |
| Jul 14, 2025 | 40.08 | 40.23 | 39.96 | 40.23 | 40.23 | 0.40% | 10,160 |
| Jul 11, 2025 | 40.28 | 40.28 | 40.03 | 40.07 | 40.07 | -1.06% | 38,628 |
| Jul 10, 2025 | 40.23 | 40.70 | 40.17 | 40.50 | 40.50 | 0.92% | 13,323 |
| Jul 9, 2025 | 40.07 | 40.18 | 39.81 | 40.13 | 40.13 | 0.22% | 52,482 |
| Jul 8, 2025 | 39.79 | 40.21 | 39.79 | 40.04 | 40.04 | 0.88% | 13,416 |
| Jul 7, 2025 | 40.05 | 40.27 | 39.47 | 39.69 | 39.69 | -1.29% | 23,848 |
| Jul 3, 2025 | 40.26 | 40.38 | 40.17 | 40.21 | 40.21 | 0.58% | 24,316 |
| Jul 2, 2025 | 39.74 | 40.06 | 39.17 | 39.98 | 39.98 | 0.71% | 53,667 |
| Jul 1, 2025 | 38.87 | 39.98 | 38.87 | 39.70 | 39.70 | 1.66% | 8,326 |
| Jun 30, 2025 | 39.20 | 39.20 | 38.89 | 39.05 | 39.05 | -0.10% | 68,090 |
| Jun 27, 2025 | 39.11 | 39.28 | 38.77 | 39.09 | 39.09 | 0.46% | 22,270 |
| Jun 26, 2025 | 38.62 | 38.98 | 38.51 | 38.91 | 38.91 | 0.87% | 36,514 |
| Jun 25, 2025 | 38.91 | 38.91 | 38.52 | 38.58 | 38.40 | -0.73% | 41,170 |
| Jun 24, 2025 | 38.83 | 38.97 | 38.63 | 38.86 | 38.69 | 0.80% | 25,940 |
| Jun 23, 2025 | 38.07 | 38.55 | 37.80 | 38.55 | 38.38 | 1.07% | 22,700 |
| Jun 20, 2025 | 38.38 | 38.38 | 38.01 | 38.14 | 37.97 | -0.05% | 16,868 |
| Jun 18, 2025 | 38.02 | 38.39 | 37.95 | 38.16 | 37.99 | 0.41% | 12,373 |
| Jun 17, 2025 | 38.12 | 38.31 | 38.01 | 38.01 | 37.84 | -1.00% | 16,050 |
| Jun 16, 2025 | 38.37 | 38.56 | 38.32 | 38.39 | 38.22 | 1.26% | 14,082 |
| Jun 13, 2025 | 38.23 | 38.40 | 37.91 | 37.91 | 37.74 | -1.82% | 7,900 |
| Jun 12, 2025 | 38.48 | 38.74 | 38.37 | 38.61 | 38.44 | -0.03% | 14,389 |
| Jun 11, 2025 | 39.07 | 39.07 | 38.58 | 38.63 | 38.45 | -0.45% | 16,474 |
| Jun 10, 2025 | 38.80 | 39.00 | 38.70 | 38.80 | 38.63 | 0.15% | 27,779 |
| Jun 9, 2025 | 38.72 | 38.90 | 38.59 | 38.74 | 38.57 | 0.60% | 11,302 |
| Jun 6, 2025 | 38.48 | 38.52 | 38.27 | 38.51 | 38.34 | 1.32% | 13,234 |
| Jun 5, 2025 | 38.10 | 38.19 | 37.84 | 38.01 | 37.84 | 0.04% | 38,901 |
| Jun 4, 2025 | 38.19 | 38.23 | 38.00 | 38.00 | 37.83 | -0.48% | 19,294 |
| Jun 3, 2025 | 37.56 | 38.21 | 37.45 | 38.18 | 38.01 | 1.57% | 20,650 |
| Jun 2, 2025 | 37.72 | 37.72 | 37.23 | 37.59 | 37.42 | -0.27% | 16,481 |
| May 30, 2025 | 37.57 | 37.78 | 37.45 | 37.69 | 37.52 | -0.24% | 21,511 |
| May 29, 2025 | 37.90 | 37.90 | 37.49 | 37.78 | 37.61 | 0.37% | 24,074 |