John Hancock Multifactor Small Cap ETF (JHSC)

JHSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	13,751
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%	26,727
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%	36,517
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%	10,424
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
Mar 10, 2026	43.56	44.01	43.34	43.45	43.45	-0.40%	24,350
Mar 9, 2026	42.84	43.70	42.24	43.63	43.63	0.73%	19,114
Mar 6, 2026	43.60	43.62	43.21	43.31	43.31	-2.48%	20,348
Mar 5, 2026	44.67	44.87	44.12	44.41	44.41	-1.72%	14,255
Mar 4, 2026	45.25	45.25	44.90	45.19	45.19	0.42%	18,764
Mar 3, 2026	44.50	45.16	43.96	45.00	45.00	-1.45%	19,041
Mar 2, 2026	44.98	45.77	44.91	45.66	45.66	0.24%	84,150
Feb 27, 2026	45.57	45.59	45.19	45.55	45.55	-1.21%	31,952
Feb 26, 2026	45.78	46.14	45.56	46.11	46.11	0.76%	25,415
Feb 25, 2026	46.01	46.01	45.40	45.76	45.76	-0.09%	18,529
Feb 24, 2026	45.45	45.92	45.45	45.80	45.80	1.01%	19,300
Feb 23, 2026	46.09	46.16	45.21	45.34	45.34	-1.77%	41,959
Feb 20, 2026	45.82	46.35	45.82	46.16	46.16	0.48%	46,502
Feb 19, 2026	45.78	45.96	45.75	45.94	45.94	-0.22%	13,816
Feb 18, 2026	45.90	46.36	45.89	46.04	46.04	0.48%	23,797
Feb 17, 2026	45.99	46.20	45.43	45.82	45.82	-0.42%	40,836

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.