John Hancock Trust Co Collective Investment Trust - U S Small Cap Core Trust Fund (JAABCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.08
+0.05 (0.33%)
At close: Aug 27, 2026
JAABCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.33% |
| Aug 26, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.47% |
| Aug 25, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.27% |
| Aug 24, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.73% |
| Aug 21, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.67% |
| Aug 20, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -1.18% |
| Aug 19, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.46% |
| Aug 18, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -1.48% |
| Aug 17, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.71% |
| Aug 14, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.19% |
| Aug 13, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.91% |
| Aug 12, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.85% |
| Aug 11, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.26% |
| Aug 10, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.84% |
| Aug 7, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 1.12% |
| Aug 6, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.72% |
| Aug 5, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.78% |
| Aug 4, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1.78% |
| Aug 3, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 1.54% |
| Jul 31, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.67% |
| Jul 30, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.75% |
| Jul 29, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -1.07% |
| Jul 28, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.13% |
| Jul 27, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.47% |
| Jul 24, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.20% |
| Jul 23, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.87% |
| Jul 22, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.73% |
| Jul 21, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.74% |
| Jul 20, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.80% |
| Jul 17, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.92% |
| Jul 16, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.40% |
| Jul 15, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.27% |
| Jul 14, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.27% |
| Jul 13, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.53% |
| Jul 10, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.26% |
| Jul 9, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 1.61% |
| Jul 8, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -1.45% |
| Jul 7, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -1.30% |
| Jul 6, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.59% |
| Jul 2, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -1.49% |
| Jul 1, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.19% |
| Jun 30, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.91% |
| Jun 29, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.46% |
| Jun 26, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.60% |
| Jun 25, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 1.69% |
| Jun 24, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.89% |
| Jun 23, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -1.21% |
| Jun 22, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.34% |
| Jun 18, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.93% |
| Jun 17, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -1.36% |