John Hancock Fundamental All Cap Core ETF (JHAC)
NYSEARCA: JHAC · Real-Time Price · USD
15.61
+0.05 (0.34%)
Dec 5, 2025, 4:00 PM EST - Market closed
JHAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.37% | 20 |
| Dec 4, 2025 | 15.54 | 15.56 | 15.54 | 15.56 | 15.56 | -0.26% | 213 |
| Dec 3, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.59% | 74 |
| Dec 2, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.50 | -0.01% | 400 |
| Dec 1, 2025 | 15.57 | 15.57 | 15.51 | 15.51 | 15.51 | -0.47% | 204 |
| Nov 28, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.41% | 1 |
| Nov 26, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.04% | 10 |
| Nov 25, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 1.56% | 9 |
| Nov 24, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 1.22% | 59 |
| Nov 21, 2025 | 15.14 | 15.14 | 15.10 | 15.10 | 15.10 | 1.78% | 327 |
| Nov 20, 2025 | 15.26 | 15.26 | 14.84 | 14.84 | 14.84 | -1.36% | 600 |
| Nov 19, 2025 | 15.05 | 15.08 | 15.04 | 15.04 | 15.04 | 0.11% | 3,929 |
| Nov 18, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.47% | 52 |
| Nov 17, 2025 | 15.29 | 15.29 | 15.10 | 15.10 | 15.10 | -1.29% | 12,015 |
| Nov 14, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.30% | - |
| Nov 13, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -1.42% | - |
| Nov 12, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.02% | - |
| Nov 11, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.35% | 1 |
| Nov 10, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.29% | 30 |
| Nov 7, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.44% | 53 |
| Nov 6, 2025 | 15.25 | 15.25 | 15.23 | 15.24 | 15.24 | -1.64% | 3,824 |
| Nov 5, 2025 | 15.48 | 15.49 | 15.48 | 15.49 | 15.49 | 0.22% | 2,024 |
| Nov 4, 2025 | 15.46 | 15.46 | 15.45 | 15.46 | 15.46 | -0.90% | 6,564 |
| Nov 3, 2025 | 15.61 | 15.61 | 15.60 | 15.60 | 15.60 | -0.26% | 479 |
| Oct 31, 2025 | 15.68 | 15.68 | 15.52 | 15.64 | 15.64 | 1.16% | 11,577 |
| Oct 30, 2025 | 15.60 | 15.61 | 15.46 | 15.46 | 15.46 | -0.56% | 6,376 |
| Oct 29, 2025 | 15.65 | 15.70 | 15.55 | 15.55 | 15.55 | -0.96% | 10,617 |
| Oct 28, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.27% | 15 |
| Oct 27, 2025 | 15.70 | 15.74 | 15.70 | 15.74 | 15.74 | 0.74% | 272 |
| Oct 24, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.74% | 7 |
| Oct 23, 2025 | 15.46 | 15.51 | 15.46 | 15.51 | 15.51 | 0.11% | 272 |
| Oct 22, 2025 | 15.53 | 15.53 | 15.47 | 15.49 | 15.49 | -0.67% | 562 |
| Oct 21, 2025 | 15.52 | 15.60 | 15.52 | 15.60 | 15.60 | 0.72% | 295 |
| Oct 20, 2025 | 15.47 | 15.49 | 15.47 | 15.48 | 15.48 | 1.41% | 2,151 |
| Oct 17, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.34% | 29 |
| Oct 16, 2025 | 15.38 | 15.38 | 15.21 | 15.22 | 15.22 | -0.43% | 1,412 |
| Oct 15, 2025 | 15.34 | 15.34 | 15.18 | 15.28 | 15.28 | 0.01% | 2,143 |
| Oct 14, 2025 | 15.13 | 15.30 | 15.13 | 15.28 | 15.28 | 0.46% | 659 |
| Oct 13, 2025 | 15.16 | 15.25 | 15.16 | 15.21 | 15.21 | 1.20% | 1,182 |
| Oct 10, 2025 | 15.39 | 15.39 | 15.03 | 15.03 | 15.03 | -2.55% | 291 |
| Oct 9, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.47% | 216 |
| Oct 8, 2025 | 15.47 | 15.50 | 15.47 | 15.50 | 15.50 | 0.62% | 3,860 |
| Oct 7, 2025 | 15.39 | 15.40 | 15.39 | 15.40 | 15.40 | -0.98% | 2,005 |
| Oct 6, 2025 | 15.58 | 15.58 | 15.56 | 15.56 | 15.55 | 0.31% | 140 |
| Oct 3, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.38% | - |
| Oct 2, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.37% | 25 |
| Oct 1, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.43% | 26 |
| Sep 30, 2025 | 15.32 | 15.33 | 15.32 | 15.33 | 15.32 | -0.05% | 910 |
| Sep 29, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.17% | 26 |
| Sep 26, 2025 | 15.32 | 15.33 | 15.31 | 15.31 | 15.31 | 0.59% | 607 |