John Hancock Multifactor Small Cap ETF (JHSC)

JHSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	45.33	46.04	45.32	46.04	46.04	1.84%	17,895
May 19, 2026	45.51	45.51	45.12	45.21	45.21	-0.96%	22,881
May 18, 2026	45.52	45.81	45.52	45.65	45.65	0.53%	13,551
May 15, 2026	45.75	45.75	45.39	45.41	45.41	-1.71%	15,009
May 14, 2026	46.08	46.33	46.04	46.20	46.20	0.85%	20,969
May 13, 2026	46.11	46.11	45.69	45.81	45.81	-0.39%	24,387
May 12, 2026	46.22	46.22	45.62	45.99	45.99	-0.52%	28,795
May 11, 2026	46.75	46.75	46.23	46.23	46.23	-0.82%	13,697
May 8, 2026	46.66	46.76	46.50	46.61	46.61	0.13%	17,125
May 7, 2026	47.11	47.11	46.36	46.55	46.55	-0.83%	198,369
May 6, 2026	46.82	46.97	46.63	46.94	46.94	0.99%	163,352
May 5, 2026	46.14	46.55	46.07	46.48	46.48	1.25%	26,485
May 4, 2026	46.13	46.32	45.69	45.91	45.91	-0.80%	35,490
May 1, 2026	46.53	46.53	46.14	46.28	46.28	-0.18%	111,369
Apr 30, 2026	45.74	46.44	45.74	46.36	46.36	1.31%	12,804
Apr 29, 2026	46.16	46.16	45.53	45.76	45.76	-0.75%	743,483
Apr 28, 2026	46.36	46.36	46.00	46.11	46.11	-0.67%	30,724
Apr 27, 2026	46.31	46.56	46.30	46.42	46.42	0.50%	22,407
Apr 24, 2026	46.30	46.36	46.15	46.19	46.19	-0.19%	11,044
Apr 23, 2026	46.29	46.50	45.80	46.28	46.28	-0.06%	31,969
Apr 22, 2026	46.79	46.79	46.15	46.31	46.31	-0.17%	25,667
Apr 21, 2026	46.82	47.03	46.26	46.39	46.39	-0.60%	37,211
Apr 20, 2026	46.24	46.74	46.24	46.67	46.67	0.52%	27,255
Apr 17, 2026	46.00	46.73	46.00	46.43	46.43	2.00%	19,415
Apr 16, 2026	45.41	45.67	45.36	45.52	45.52	0.24%	35,349
Apr 15, 2026	45.60	45.60	45.28	45.41	45.41	-0.24%	14,981
Apr 14, 2026	45.45	45.65	45.39	45.52	45.52	0.51%	14,314
Apr 13, 2026	44.52	45.37	44.52	45.29	45.29	1.30%	22,441
Apr 10, 2026	45.11	45.11	44.63	44.71	44.71	-0.60%	19,485
Apr 9, 2026	44.66	45.13	44.59	44.98	44.98	0.65%	13,985
Apr 8, 2026	44.74	44.92	44.58	44.69	44.69	2.36%	35,480
Apr 7, 2026	43.41	43.66	43.25	43.66	43.66	0.53%	26,927
Apr 6, 2026	43.24	43.50	43.11	43.43	43.43	0.42%	20,169
Apr 2, 2026	42.55	43.27	42.44	43.25	43.25	0.37%	26,716
Apr 1, 2026	43.17	43.47	43.06	43.09	43.09	0.47%	41,988
Mar 31, 2026	42.43	42.98	42.27	42.89	42.89	2.34%	28,260
Mar 30, 2026	42.60	42.60	41.74	41.91	41.91	-0.62%	18,424
Mar 27, 2026	42.61	42.71	42.06	42.17	42.17	-1.55%	29,388
Mar 26, 2026	42.83	43.23	42.82	42.83	42.83	-1.06%	15,101
Mar 25, 2026	43.29	43.46	42.75	43.29	43.29	1.05%	25,712
Mar 24, 2026	42.39	43.13	42.25	42.84	42.84	0.35%	37,171
Mar 23, 2026	42.63	43.23	42.37	42.69	42.69	2.07%	28,319
Mar 20, 2026	42.49	42.49	41.67	41.83	41.83	-1.74%	10,565
Mar 19, 2026	42.02	42.80	42.02	42.57	42.57	0.30%	18,810
Mar 18, 2026	42.80	42.94	42.43	42.44	42.44	-1.48%	85,276
Mar 17, 2026	43.07	43.35	43.04	43.08	43.08	0.68%	21,799
Mar 16, 2026	42.98	43.12	42.78	42.79	42.79	0.63%	25,613
Mar 13, 2026	42.84	43.05	42.38	42.52	42.52	0.02%	20,897
Mar 12, 2026	42.87	42.93	42.39	42.51	42.51	-2.25%	23,147
Mar 11, 2026	43.29	43.50	43.06	43.49	43.49	0.09%	29,023

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.