John Hancock Fundamental All Cap Core ETF (JHAC)
NYSEARCA: JHAC · Real-Time Price · USD
14.59
+0.09 (0.63%)
At close: Jun 27, 2025, 4:00 PM
14.59
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
JHAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 14.58 | 14.59 | 14.46 | 14.59 | 14.59 | 0.63% | 376 |
| Jun 26, 2025 | 14.41 | 14.50 | 14.41 | 14.50 | 14.50 | 1.11% | 3,471 |
| Jun 25, 2025 | 14.31 | 14.34 | 14.31 | 14.34 | 14.34 | -0.19% | 144 |
| Jun 24, 2025 | 14.30 | 14.37 | 14.30 | 14.37 | 14.37 | 1.73% | 203 |
| Jun 23, 2025 | 14.08 | 14.12 | 13.94 | 14.12 | 14.12 | 0.50% | 874 |
| Jun 20, 2025 | 14.00 | 14.05 | 14.00 | 14.05 | 14.05 | -0.06% | 403 |
| Jun 18, 2025 | 14.10 | 14.13 | 14.06 | 14.06 | 14.06 | 0.11% | 554 |
| Jun 17, 2025 | 14.03 | 14.05 | 14.03 | 14.05 | 14.05 | -0.96% | 310 |
| Jun 16, 2025 | 14.16 | 14.18 | 14.16 | 14.18 | 14.18 | 1.11% | 960 |
| Jun 13, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -1.51% | 73 |
| Jun 12, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.25% | 2 |
| Jun 11, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.34% | 20 |
| Jun 10, 2025 | 14.20 | 14.25 | 14.20 | 14.25 | 14.25 | 0.72% | 1,038 |
| Jun 9, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.39% | 62 |
| Jun 6, 2025 | 14.09 | 14.10 | 14.09 | 14.10 | 14.10 | 1.17% | 479 |
| Jun 5, 2025 | 13.94 | 14.04 | 13.92 | 13.93 | 13.93 | -0.02% | 1,991 |
| Jun 4, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.22% | 759 |
| Jun 3, 2025 | 13.84 | 13.94 | 13.84 | 13.91 | 13.91 | 0.78% | 3,049 |
| Jun 2, 2025 | 13.77 | 13.80 | 13.77 | 13.80 | 13.80 | -0.18% | 173 |
| May 30, 2025 | 13.66 | 13.82 | 13.66 | 13.82 | 13.82 | -0.09% | 283 |
| May 29, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.24% | 1,000 |
| May 28, 2025 | 13.82 | 13.82 | 13.80 | 13.80 | 13.80 | -0.31% | 1,000 |
| May 27, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 2.52% | 29 |
| May 23, 2025 | 13.47 | 13.51 | 13.47 | 13.51 | 13.51 | -1.39% | 1,486 |
| May 22, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.10% | 19 |
| May 21, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -1.58% | 39 |
| May 20, 2025 | 13.88 | 13.90 | 13.88 | 13.90 | 13.90 | -0.40% | 2,302 |
| May 19, 2025 | 13.93 | 13.96 | 13.89 | 13.96 | 13.96 | -0.21% | 900 |
| May 16, 2025 | 13.92 | 13.99 | 13.92 | 13.99 | 13.99 | 0.65% | 1,619 |
| May 15, 2025 | 13.83 | 13.91 | 13.83 | 13.90 | 13.90 | -0.14% | 7,774 |
| May 14, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.01% | 3 |
| May 13, 2025 | 13.85 | 13.98 | 13.85 | 13.92 | 13.92 | 0.98% | 3,558 |
| May 12, 2025 | 13.79 | 13.80 | 13.70 | 13.78 | 13.78 | 3.90% | 6,798 |
| May 9, 2025 | 13.29 | 13.30 | 13.26 | 13.26 | 13.26 | 0.01% | 3,002 |
| May 8, 2025 | 13.35 | 13.35 | 13.26 | 13.26 | 13.26 | 1.31% | 895 |
| May 7, 2025 | 13.05 | 13.09 | 12.95 | 13.09 | 13.09 | 0.65% | 686 |
| May 6, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.33% | 20 |
| May 5, 2025 | 13.18 | 13.18 | 13.05 | 13.05 | 13.05 | -0.68% | 732 |
| May 2, 2025 | 13.16 | 13.16 | 13.13 | 13.14 | 13.14 | 0.93% | 2,546 |
| May 1, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.91% | 22 |
| Apr 30, 2025 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | -0.19% | 5,585 |
| Apr 29, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.44% | 11 |
| Apr 28, 2025 | 12.96 | 12.96 | 12.73 | 12.87 | 12.87 | -0.20% | 3,120 |
| Apr 25, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.04% | 401 |
| Apr 24, 2025 | 12.86 | 12.89 | 12.86 | 12.89 | 12.89 | 2.79% | 490 |
| Apr 23, 2025 | 12.84 | 12.84 | 12.50 | 12.54 | 12.54 | 1.80% | 4,992 |
| Apr 22, 2025 | 12.21 | 12.34 | 12.18 | 12.32 | 12.32 | 2.64% | 2,039 |
| Apr 21, 2025 | 12.16 | 12.16 | 11.89 | 12.00 | 12.00 | -2.21% | 5,227 |
| Apr 17, 2025 | 12.28 | 12.28 | 12.27 | 12.27 | 12.27 | 0.19% | 354 |
| Apr 16, 2025 | 12.35 | 12.35 | 12.25 | 12.25 | 12.25 | -1.92% | 700 |