John Hancock Mortgage-Backed Securities ETF (JHMB)
NYSEARCA: JHMB · Real-Time Price · USD
21.88
-0.05 (-0.21%)
At close: Aug 15, 2025, 4:00 PM
21.88
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
JHMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.90 | 21.90 | 21.84 | 21.88 | 21.88 | -0.21% | 8,649 |
| Aug 14, 2025 | 21.91 | 21.94 | 21.89 | 21.92 | 21.92 | -0.09% | 17,319 |
| Aug 13, 2025 | 21.95 | 21.95 | 21.93 | 21.94 | 21.94 | 0.28% | 6,293 |
| Aug 12, 2025 | 21.86 | 21.88 | 21.84 | 21.88 | 21.88 | 0.05% | 14,418 |
| Aug 11, 2025 | 21.88 | 21.89 | 21.87 | 21.87 | 21.87 | 0.01% | 3,664 |
| Aug 8, 2025 | 21.86 | 21.87 | 21.86 | 21.87 | 21.87 | -0.21% | 3,240 |
| Aug 7, 2025 | 21.94 | 21.95 | 21.90 | 21.91 | 21.91 | - | 4,101 |
| Aug 6, 2025 | 21.90 | 21.96 | 21.89 | 21.91 | 21.91 | -0.16% | 10,219 |
| Aug 5, 2025 | 21.92 | 21.96 | 21.90 | 21.95 | 21.95 | 0.13% | 18,177 |
| Aug 4, 2025 | 21.89 | 21.95 | 21.88 | 21.92 | 21.92 | 0.37% | 13,152 |
| Aug 1, 2025 | 21.78 | 21.84 | 21.76 | 21.84 | 21.84 | 0.58% | 17,798 |
| Jul 31, 2025 | 21.68 | 21.80 | 21.66 | 21.71 | 21.71 | 0.25% | 62,424 |
| Jul 30, 2025 | 21.66 | 21.69 | 21.64 | 21.66 | 21.66 | -0.09% | 5,945 |
| Jul 29, 2025 | 21.63 | 21.68 | 21.63 | 21.68 | 21.68 | -0.02% | 7,181 |
| Jul 28, 2025 | 21.69 | 21.69 | 21.66 | 21.68 | 21.59 | -0.12% | 20,979 |
| Jul 25, 2025 | 21.67 | 21.71 | 21.66 | 21.71 | 21.61 | 0.23% | 3,846 |
| Jul 24, 2025 | 21.62 | 21.67 | 21.62 | 21.66 | 21.56 | -0.25% | 51,933 |
| Jul 23, 2025 | 21.73 | 21.76 | 21.71 | 21.71 | 21.62 | -0.18% | 20,129 |
| Jul 22, 2025 | 21.74 | 21.81 | 21.74 | 21.75 | 21.66 | 0.23% | 35,511 |
| Jul 21, 2025 | 21.70 | 21.74 | 21.70 | 21.70 | 21.61 | 0.26% | 47,273 |
| Jul 18, 2025 | 21.64 | 21.65 | 21.63 | 21.64 | 21.55 | 0.23% | 79,266 |
| Jul 17, 2025 | 21.61 | 21.64 | 21.59 | 21.60 | 21.50 | -0.02% | 10,905 |
| Jul 16, 2025 | 21.60 | 21.62 | 21.56 | 21.60 | 21.51 | 0.14% | 12,629 |
| Jul 15, 2025 | 21.61 | 21.61 | 21.56 | 21.57 | 21.48 | -0.28% | 28,319 |
| Jul 14, 2025 | 21.66 | 21.66 | 21.62 | 21.63 | 21.54 | -0.09% | 8,424 |
| Jul 11, 2025 | 21.69 | 21.70 | 21.63 | 21.65 | 21.56 | -0.37% | 48,678 |
| Jul 10, 2025 | 21.76 | 21.76 | 21.68 | 21.73 | 21.64 | -0.09% | 66,657 |
| Jul 9, 2025 | 21.72 | 21.76 | 21.67 | 21.75 | 21.66 | 0.47% | 38,852 |
| Jul 8, 2025 | 21.69 | 21.70 | 21.60 | 21.65 | 21.56 | -0.17% | 186,148 |
| Jul 7, 2025 | 21.72 | 21.72 | 21.68 | 21.69 | 21.59 | -0.38% | 25,295 |
| Jul 3, 2025 | 21.78 | 21.79 | 21.75 | 21.77 | 21.67 | -0.33% | 7,583 |
| Jul 2, 2025 | 21.79 | 21.84 | 21.79 | 21.84 | 21.75 | -0.09% | 49,921 |
| Jul 1, 2025 | 21.85 | 21.87 | 21.82 | 21.86 | 21.77 | -0.04% | 21,447 |
| Jun 30, 2025 | 21.85 | 21.88 | 21.79 | 21.87 | 21.77 | 0.24% | 39,120 |
| Jun 27, 2025 | 21.81 | 21.86 | 21.80 | 21.82 | 21.72 | -0.11% | 10,925 |
| Jun 26, 2025 | 21.92 | 21.92 | 21.78 | 21.84 | 21.75 | -0.18% | 15,963 |
| Jun 25, 2025 | 21.81 | 21.88 | 21.79 | 21.88 | 21.70 | 0.18% | 28,676 |
| Jun 24, 2025 | 21.75 | 21.89 | 21.75 | 21.84 | 21.66 | 0.41% | 25,575 |
| Jun 23, 2025 | 21.76 | 21.78 | 21.74 | 21.75 | 21.57 | 0.37% | 16,548 |
| Jun 20, 2025 | 21.66 | 21.73 | 21.66 | 21.67 | 21.49 | -0.07% | 25,180 |
| Jun 18, 2025 | 21.72 | 21.73 | 21.67 | 21.69 | 21.51 | -0.12% | 183,757 |
| Jun 17, 2025 | 21.68 | 21.84 | 21.63 | 21.71 | 21.53 | 0.37% | 33,676 |
| Jun 16, 2025 | 21.66 | 21.66 | 21.61 | 21.63 | 21.45 | -0.21% | 21,555 |
| Jun 13, 2025 | 21.71 | 21.71 | 21.63 | 21.68 | 21.50 | -0.34% | 13,473 |
| Jun 12, 2025 | 21.74 | 21.76 | 21.71 | 21.75 | 21.57 | 0.37% | 9,884 |
| Jun 11, 2025 | 21.63 | 21.67 | 21.60 | 21.67 | 21.49 | 0.37% | 16,400 |
| Jun 10, 2025 | 21.58 | 21.59 | 21.53 | 21.59 | 21.42 | 0.49% | 27,524 |
| Jun 9, 2025 | 21.55 | 21.55 | 21.42 | 21.49 | 21.31 | 0.02% | 118,923 |
| Jun 6, 2025 | 21.56 | 21.56 | 21.45 | 21.48 | 21.31 | -0.59% | 18,522 |
| Jun 5, 2025 | 21.64 | 21.65 | 21.57 | 21.61 | 21.43 | -0.01% | 65,658 |