John Hancock Trust Co Collective Investment Trust - U S Small Cap Core Trust Fund (JAABCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.15
+0.24 (1.61%)
At close: Jul 9, 2026
JAABCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 16, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.34% |
| Jun 15, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.61% |
| Jun 12, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.96% |
| Jun 11, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 2.76% |
| Jun 10, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -1.05% |
| Jun 9, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.13% |
| Jun 8, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 1.51% |
| Jun 5, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -2.59% |
| Jun 4, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.28% |
| Jun 3, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.97% |
| Jun 2, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.98% |
| Jun 1, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.07% |
| May 29, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.70% |
| May 28, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.21% |
| May 27, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.49% |
| May 26, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 2.34% |
| May 22, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 1.29% |
| May 21, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.43% |
| May 20, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 2.37% |
| May 19, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.59% |
| May 18, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.44% |
| May 15, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -1.51% |
| May 14, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.36% |
| May 13, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.22% |
| May 12, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -1.15% |
| May 11, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.14% |
| May 8, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 1.16% |
| May 7, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.86% |
| May 6, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 1.90% |
| May 5, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.66% |
| May 4, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.29% |
| May 1, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.22% |
| Apr 30, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1.64% |
| Apr 29, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| Apr 28, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -1.03% |