John Hancock Multifactor Small Cap ETF (JHSC)
NYSEARCA: JHSC · Real-Time Price · USD
39.83
+0.28 (0.71%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 40.01 | 40.07 | 39.55 | 39.55 | 39.55 | -1.21% | 22,014 |
| Sep 24, 2024 | 40.19 | 40.19 | 39.93 | 40.03 | 40.03 | 0.09% | 31,739 |
| Sep 23, 2024 | 40.02 | 40.06 | 39.83 | 40.00 | 40.00 | 0.36% | 46,115 |
| Sep 20, 2024 | 40.09 | 40.09 | 39.77 | 39.85 | 39.85 | -0.64% | 9,854 |
| Sep 19, 2024 | 40.12 | 40.18 | 39.92 | 40.11 | 40.11 | 1.86% | 8,029 |
| Sep 18, 2024 | 39.39 | 39.81 | 39.16 | 39.38 | 39.38 | 0.19% | 9,983 |
| Sep 17, 2024 | 39.37 | 39.62 | 39.21 | 39.30 | 39.30 | 0.50% | 16,811 |
| Sep 16, 2024 | 39.03 | 39.11 | 38.92 | 39.11 | 39.11 | 0.75% | 20,298 |
| Sep 13, 2024 | 38.43 | 38.91 | 38.35 | 38.82 | 38.82 | 1.81% | 22,852 |
| Sep 12, 2024 | 37.95 | 38.22 | 37.66 | 38.13 | 38.13 | 0.98% | 11,719 |
| Sep 11, 2024 | 37.61 | 37.77 | 36.93 | 37.76 | 37.76 | 0.16% | 77,479 |
| Sep 10, 2024 | 37.92 | 37.92 | 37.46 | 37.70 | 37.70 | -0.57% | 87,118 |
| Sep 9, 2024 | 37.85 | 38.17 | 37.77 | 37.92 | 37.92 | 0.53% | 11,934 |
| Sep 6, 2024 | 38.44 | 38.44 | 37.71 | 37.72 | 37.72 | -1.56% | 4,703 |
| Sep 5, 2024 | 38.78 | 38.78 | 38.20 | 38.31 | 38.31 | -0.87% | 13,222 |
| Sep 4, 2024 | 38.62 | 38.89 | 38.53 | 38.65 | 38.65 | -0.05% | 27,640 |
| Sep 3, 2024 | 39.45 | 39.45 | 38.60 | 38.67 | 38.67 | -2.52% | 15,198 |
| Aug 30, 2024 | 39.59 | 39.67 | 39.28 | 39.67 | 39.67 | 0.75% | 7,665 |
| Aug 29, 2024 | 39.49 | 39.70 | 39.22 | 39.38 | 39.38 | 0.44% | 11,626 |
| Aug 28, 2024 | 39.24 | 39.37 | 39.00 | 39.20 | 39.20 | -0.43% | 13,858 |
| Aug 27, 2024 | 39.33 | 39.46 | 39.23 | 39.38 | 39.38 | -0.37% | 17,185 |
| Aug 26, 2024 | 39.87 | 39.94 | 39.52 | 39.52 | 39.52 | -0.10% | 14,443 |
| Aug 23, 2024 | 38.94 | 39.77 | 38.85 | 39.56 | 39.56 | 2.53% | 21,184 |
| Aug 22, 2024 | 38.87 | 38.90 | 38.58 | 38.58 | 38.58 | -0.61% | 11,999 |
| Aug 21, 2024 | 38.60 | 38.82 | 38.46 | 38.82 | 38.82 | 1.25% | 11,322 |
| Aug 20, 2024 | 38.73 | 38.73 | 38.34 | 38.34 | 38.34 | -1.21% | 17,900 |
| Aug 19, 2024 | 38.39 | 38.81 | 38.39 | 38.81 | 38.81 | 1.03% | 19,158 |
| Aug 16, 2024 | 38.19 | 38.56 | 38.19 | 38.42 | 38.42 | 0.29% | 6,439 |
| Aug 15, 2024 | 38.23 | 38.50 | 38.15 | 38.30 | 38.30 | 2.02% | 10,507 |
| Aug 14, 2024 | 37.76 | 37.76 | 37.43 | 37.54 | 37.54 | -0.12% | 8,748 |
| Aug 13, 2024 | 37.39 | 37.62 | 37.23 | 37.59 | 37.59 | 1.28% | 10,540 |
| Aug 12, 2024 | 37.49 | 37.49 | 37.07 | 37.12 | 37.12 | -0.74% | 11,627 |
| Aug 9, 2024 | 37.42 | 37.48 | 37.20 | 37.39 | 37.39 | 0.03% | 7,032 |
| Aug 8, 2024 | 37.02 | 37.38 | 36.85 | 37.38 | 37.38 | 2.08% | 10,203 |
| Aug 7, 2024 | 37.46 | 37.46 | 36.58 | 36.62 | 36.62 | -0.79% | 13,840 |
| Aug 6, 2024 | 36.61 | 37.35 | 36.61 | 36.91 | 36.91 | 0.88% | 14,756 |
| Aug 5, 2024 | 35.85 | 36.95 | 35.76 | 36.59 | 36.59 | -2.55% | 27,041 |
| Aug 2, 2024 | 37.74 | 37.74 | 37.20 | 37.55 | 37.55 | -3.15% | 12,275 |
| Aug 1, 2024 | 39.74 | 39.80 | 38.49 | 38.77 | 38.77 | -2.59% | 54,791 |
| Jul 31, 2024 | 39.89 | 40.47 | 39.64 | 39.80 | 39.80 | 0.45% | 30,195 |
| Jul 30, 2024 | 39.60 | 39.84 | 39.44 | 39.62 | 39.62 | 0.56% | 13,852 |
| Jul 29, 2024 | 39.65 | 39.79 | 39.35 | 39.40 | 39.40 | -0.48% | 22,097 |
| Jul 26, 2024 | 39.47 | 39.66 | 39.34 | 39.59 | 39.59 | 1.46% | 22,861 |
| Jul 25, 2024 | 38.65 | 39.52 | 38.59 | 39.02 | 39.02 | 1.48% | 35,658 |
| Jul 24, 2024 | 39.11 | 39.36 | 38.44 | 38.45 | 38.45 | -2.09% | 60,672 |
| Jul 23, 2024 | 38.98 | 39.43 | 38.92 | 39.27 | 39.27 | 0.51% | 50,567 |
| Jul 22, 2024 | 38.78 | 39.15 | 38.58 | 39.07 | 39.07 | 1.24% | 7,178 |
| Jul 19, 2024 | 38.80 | 38.85 | 38.48 | 38.59 | 38.59 | -0.67% | 20,602 |
| Jul 18, 2024 | 39.31 | 39.83 | 38.75 | 38.85 | 38.85 | -1.51% | 49,052 |
| Jul 17, 2024 | 39.45 | 39.88 | 39.45 | 39.45 | 39.45 | -0.81% | 457,453 |
| Jul 16, 2024 | 39.05 | 39.81 | 39.01 | 39.77 | 39.77 | 2.63% | 61,002 |
| Jul 15, 2024 | 38.47 | 38.99 | 38.47 | 38.75 | 38.75 | 1.15% | 23,453 |
| Jul 12, 2024 | 38.24 | 38.50 | 38.24 | 38.31 | 38.31 | 0.84% | 30,928 |
| Jul 11, 2024 | 37.49 | 38.04 | 37.49 | 37.99 | 37.99 | 2.84% | 54,025 |
| Jul 10, 2024 | 36.70 | 36.95 | 36.65 | 36.94 | 36.94 | 0.96% | 76,115 |
| Jul 9, 2024 | 36.74 | 36.80 | 36.55 | 36.59 | 36.59 | -0.57% | 303,203 |
| Jul 8, 2024 | 36.81 | 36.99 | 36.73 | 36.80 | 36.80 | 0.37% | 92,273 |
| Jul 5, 2024 | 36.82 | 36.82 | 36.53 | 36.67 | 36.67 | -0.72% | 11,004 |
| Jul 3, 2024 | 36.95 | 37.11 | 36.80 | 36.93 | 36.93 | 0.26% | 9,446 |
| Jul 2, 2024 | 36.75 | 36.88 | 36.74 | 36.84 | 36.84 | 0.41% | 20,740 |
| Jul 1, 2024 | 37.08 | 37.08 | 36.63 | 36.69 | 36.69 | -0.90% | 16,171 |
| Jun 28, 2024 | 37.00 | 37.17 | 36.78 | 37.02 | 37.02 | 0.79% | 11,282 |
| Jun 27, 2024 | 36.67 | 36.74 | 36.58 | 36.73 | 36.73 | 0.36% | 17,676 |
| Jun 26, 2024 | 36.57 | 36.69 | 36.46 | 36.60 | 36.60 | -0.63% | 29,918 |
| Jun 25, 2024 | 37.07 | 37.07 | 36.72 | 36.83 | 36.69 | -0.67% | 10,172 |
| Jun 24, 2024 | 37.11 | 37.29 | 36.96 | 37.08 | 36.94 | 0.62% | 41,927 |
| Jun 21, 2024 | 36.82 | 36.85 | 36.40 | 36.85 | 36.72 | 0.25% | 55,263 |
| Jun 20, 2024 | 36.76 | 36.93 | 36.70 | 36.76 | 36.63 | -0.38% | 35,873 |
| Jun 18, 2024 | 36.83 | 36.98 | 36.75 | 36.90 | 36.76 | 0.34% | 26,759 |
| Jun 17, 2024 | 36.34 | 36.82 | 36.24 | 36.78 | 36.64 | 1.00% | 9,740 |
| Jun 14, 2024 | 36.59 | 36.59 | 36.29 | 36.41 | 36.28 | -1.46% | 29,319 |
| Jun 13, 2024 | 37.28 | 37.28 | 36.77 | 36.95 | 36.81 | -1.06% | 15,570 |
| Jun 12, 2024 | 37.61 | 37.79 | 37.27 | 37.35 | 37.21 | 1.34% | 9,686 |
| Jun 11, 2024 | 36.69 | 36.85 | 36.59 | 36.85 | 36.71 | -0.28% | 14,217 |
| Jun 10, 2024 | 36.62 | 36.99 | 36.58 | 36.95 | 36.82 | 0.20% | 11,924 |
| Jun 7, 2024 | 36.79 | 36.98 | 36.76 | 36.88 | 36.74 | -0.65% | 4,284 |
| Jun 6, 2024 | 37.20 | 37.20 | 37.01 | 37.12 | 36.98 | -0.40% | 21,328 |
| Jun 5, 2024 | 37.12 | 37.31 | 36.87 | 37.27 | 37.13 | 0.93% | 48,304 |
| Jun 4, 2024 | 37.23 | 37.26 | 36.89 | 36.93 | 36.79 | -1.30% | 24,935 |
| Jun 3, 2024 | 37.96 | 37.96 | 37.31 | 37.41 | 37.27 | -0.70% | 9,936 |
| May 31, 2024 | 37.43 | 37.67 | 37.26 | 37.67 | 37.54 | 1.22% | 6,824 |
| May 30, 2024 | 37.04 | 37.34 | 37.01 | 37.22 | 37.08 | 1.00% | 20,436 |
| May 29, 2024 | 36.94 | 36.96 | 36.76 | 36.85 | 36.72 | -1.25% | 10,856 |
| May 28, 2024 | 37.71 | 37.71 | 37.14 | 37.32 | 37.18 | -0.51% | 16,604 |
| May 24, 2024 | 37.43 | 37.53 | 37.32 | 37.51 | 37.37 | 0.84% | 11,742 |
| May 23, 2024 | 37.89 | 37.89 | 37.07 | 37.20 | 37.06 | -1.21% | 14,638 |
| May 22, 2024 | 37.89 | 37.93 | 37.63 | 37.66 | 37.52 | -0.85% | 7,242 |
| May 21, 2024 | 37.99 | 38.04 | 37.91 | 37.98 | 37.84 | -0.18% | 10,010 |
| May 20, 2024 | 37.97 | 38.14 | 37.97 | 38.05 | 37.91 | 0.29% | 6,796 |
| May 17, 2024 | 37.97 | 38.01 | 37.84 | 37.94 | 37.80 | -0.13% | 15,052 |
| May 16, 2024 | 38.18 | 38.18 | 37.98 | 37.99 | 37.85 | -0.46% | 6,249 |
| May 15, 2024 | 38.25 | 38.26 | 38.06 | 38.16 | 38.02 | 0.59% | 20,715 |
| May 14, 2024 | 38.03 | 38.05 | 37.81 | 37.94 | 37.80 | 0.76% | 20,942 |
| May 13, 2024 | 37.93 | 37.96 | 37.65 | 37.65 | 37.52 | 0.02% | 5,982 |
| May 10, 2024 | 37.82 | 37.82 | 37.57 | 37.65 | 37.51 | -0.20% | 10,354 |
| May 9, 2024 | 37.37 | 37.72 | 37.34 | 37.72 | 37.58 | 1.03% | 16,598 |
| May 8, 2024 | 37.23 | 37.37 | 37.20 | 37.34 | 37.20 | -0.57% | 19,195 |
| May 7, 2024 | 37.50 | 37.74 | 37.50 | 37.55 | 37.41 | 0.37% | 10,484 |
| May 6, 2024 | 37.25 | 37.45 | 37.24 | 37.41 | 37.27 | 1.25% | 10,947 |
| May 3, 2024 | 37.27 | 37.27 | 36.89 | 36.95 | 36.81 | 0.74% | 7,730 |