John Hancock High Yield ETF (JHHY)
NYSEARCA: JHHY · Real-Time Price · USD
25.72
-0.02 (-0.09%)
Jun 27, 2025, 4:00 PM - Market closed
JHHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.73 | 25.77 | 25.72 | 25.72 | 25.72 | -0.09% | 3,403 |
| Jun 26, 2025 | 25.71 | 25.76 | 25.71 | 25.74 | 25.74 | -0.16% | 103,106 |
| Jun 25, 2025 | 25.84 | 25.84 | 25.77 | 25.78 | 25.63 | -0.15% | 81,498 |
| Jun 24, 2025 | 25.81 | 25.83 | 25.78 | 25.82 | 25.67 | 0.23% | 2,485 |
| Jun 23, 2025 | 25.71 | 25.76 | 25.71 | 25.76 | 25.61 | 0.19% | 8,440 |
| Jun 20, 2025 | 25.64 | 25.71 | 25.64 | 25.71 | 25.56 | 0.39% | 1,847 |
| Jun 18, 2025 | 25.59 | 25.67 | 25.58 | 25.61 | 25.46 | 0.09% | 3,130 |
| Jun 17, 2025 | 25.63 | 25.63 | 25.56 | 25.59 | 25.44 | -0.18% | 1,950 |
| Jun 16, 2025 | 25.64 | 25.71 | 25.61 | 25.63 | 25.48 | 0.34% | 7,874 |
| Jun 13, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.40 | -0.32% | 75 |
| Jun 12, 2025 | 25.62 | 25.64 | 25.58 | 25.63 | 25.48 | 0.13% | 2,792 |
| Jun 11, 2025 | 25.66 | 25.66 | 25.59 | 25.59 | 25.45 | -0.03% | 1,677 |
| Jun 10, 2025 | 25.57 | 25.60 | 25.57 | 25.60 | 25.45 | 0.23% | 451 |
| Jun 9, 2025 | 25.53 | 25.54 | 25.53 | 25.54 | 25.39 | 0.13% | 435 |
| Jun 6, 2025 | 25.55 | 25.55 | 25.50 | 25.51 | 25.36 | 0.11% | 5,251 |
| Jun 5, 2025 | 25.54 | 25.56 | 25.48 | 25.48 | 25.34 | -0.36% | 1,841 |
| Jun 4, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.43 | 0.18% | 5 |
| Jun 3, 2025 | 25.52 | 25.54 | 25.52 | 25.53 | 25.38 | 0.25% | 3,125 |
| Jun 2, 2025 | 25.46 | 25.46 | 25.41 | 25.46 | 25.32 | -0.05% | 1,673 |
| May 30, 2025 | 25.46 | 25.48 | 25.43 | 25.48 | 25.33 | 0.10% | 2,090 |
| May 29, 2025 | 25.48 | 25.48 | 25.41 | 25.45 | 25.30 | 0.06% | 3,372 |
| May 28, 2025 | 25.42 | 25.45 | 25.39 | 25.43 | 25.29 | -0.51% | 5,351 |
| May 27, 2025 | 25.58 | 25.59 | 25.56 | 25.56 | 25.27 | 0.53% | 1,844 |
| May 23, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.13 | -0.11% | 61 |
| May 22, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.16 | 0.18% | 164 |
| May 21, 2025 | 25.47 | 25.47 | 25.41 | 25.41 | 25.11 | -0.54% | 398 |
| May 20, 2025 | 25.56 | 25.58 | 25.55 | 25.55 | 25.25 | -0.02% | 1,693 |
| May 19, 2025 | 25.53 | 25.55 | 25.50 | 25.55 | 25.25 | -0.06% | 855 |
| May 16, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.27 | 0.09% | 4 |
| May 15, 2025 | 25.54 | 25.56 | 25.53 | 25.54 | 25.25 | 0.21% | 4,119 |
| May 14, 2025 | 25.54 | 25.54 | 25.48 | 25.49 | 25.19 | -0.31% | 3,733 |
| May 13, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.27 | 0.20% | 186 |
| May 12, 2025 | 25.51 | 25.52 | 25.51 | 25.52 | 25.22 | 0.94% | 263 |
| May 9, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 24.98 | 0.16% | 66 |
| May 8, 2025 | 25.26 | 25.31 | 25.24 | 25.24 | 24.94 | -0.05% | 38,926 |
| May 7, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 24.96 | 0.04% | 46 |
| May 6, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 24.95 | -0.02% | 57 |
| May 5, 2025 | 25.27 | 25.29 | 25.25 | 25.25 | 24.95 | -0.26% | 725 |
| May 2, 2025 | 25.28 | 25.32 | 25.27 | 25.31 | 25.01 | 0.46% | 3,867 |
| May 1, 2025 | 25.20 | 25.20 | 25.19 | 25.20 | 24.90 | 0.01% | 1,437 |
| Apr 30, 2025 | 25.17 | 25.19 | 25.17 | 25.19 | 24.90 | -0.31% | 25,274 |
| Apr 29, 2025 | 25.26 | 25.34 | 25.25 | 25.27 | 24.97 | 0.18% | 9,916 |
| Apr 28, 2025 | 25.19 | 25.22 | 25.18 | 25.22 | 24.93 | -0.67% | 2,159 |
| Apr 25, 2025 | 25.44 | 25.44 | 25.40 | 25.40 | 24.94 | 0.38% | 521 |
| Apr 24, 2025 | 25.28 | 25.31 | 25.22 | 25.30 | 24.85 | 0.52% | 12,338 |
| Apr 23, 2025 | 25.26 | 25.26 | 25.15 | 25.17 | 24.72 | 0.84% | 1,488 |
| Apr 22, 2025 | 24.98 | 25.06 | 24.96 | 24.96 | 24.52 | 0.29% | 2,744 |
| Apr 21, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.45 | -0.67% | 64 |
| Apr 17, 2025 | 25.02 | 25.09 | 25.02 | 25.06 | 24.61 | 0.58% | 1,038 |
| Apr 16, 2025 | 24.95 | 24.95 | 24.91 | 24.91 | 24.47 | -0.03% | 501 |