John Hancock Mortgage-Backed Securities ETF (JHMB)
NYSEARCA: JHMB · Real-Time Price · USD
21.59
-0.07 (-0.30%)
At close: May 12, 2025, 4:00 PM
21.59
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
JHMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.59 | 21.64 | 21.59 | 21.59 | 21.59 | -0.30% | 24,780 |
| May 9, 2025 | 21.69 | 21.69 | 21.66 | 21.66 | 21.66 | - | 94,297 |
| May 8, 2025 | 21.76 | 21.77 | 21.64 | 21.66 | 21.66 | -0.55% | 52,643 |
| May 7, 2025 | 21.77 | 21.78 | 21.72 | 21.78 | 21.78 | 0.30% | 15,936 |
| May 6, 2025 | 21.65 | 21.71 | 21.64 | 21.71 | 21.71 | 0.28% | 31,314 |
| May 5, 2025 | 21.63 | 21.68 | 21.61 | 21.65 | 21.65 | -0.14% | 25,117 |
| May 2, 2025 | 21.68 | 21.72 | 21.65 | 21.68 | 21.68 | -0.64% | 24,361 |
| May 1, 2025 | 21.90 | 21.90 | 21.79 | 21.82 | 21.82 | -0.17% | 29,087 |
| Apr 30, 2025 | 21.81 | 21.86 | 21.80 | 21.86 | 21.86 | 0.05% | 22,237 |
| Apr 29, 2025 | 21.79 | 21.89 | 21.79 | 21.85 | 21.85 | 0.29% | 13,108 |
| Apr 28, 2025 | 21.83 | 21.83 | 21.73 | 21.78 | 21.78 | -0.12% | 69,475 |
| Apr 25, 2025 | 21.77 | 21.81 | 21.76 | 21.81 | 21.73 | 0.27% | 7,882 |
| Apr 24, 2025 | 21.70 | 21.85 | 21.67 | 21.75 | 21.67 | 0.83% | 23,977 |
| Apr 23, 2025 | 21.63 | 21.69 | 21.57 | 21.57 | 21.49 | 0.10% | 13,298 |
| Apr 22, 2025 | 21.60 | 21.60 | 21.53 | 21.55 | 21.47 | 0.02% | 114,039 |
| Apr 21, 2025 | 21.57 | 21.62 | 21.52 | 21.55 | 21.47 | -0.58% | 21,473 |
| Apr 17, 2025 | 21.63 | 21.74 | 21.63 | 21.67 | 21.59 | -0.33% | 35,120 |
| Apr 16, 2025 | 21.66 | 21.77 | 21.66 | 21.74 | 21.66 | 0.35% | 38,814 |
| Apr 15, 2025 | 21.65 | 21.73 | 21.65 | 21.67 | 21.59 | 0.44% | 40,463 |
| Apr 14, 2025 | 21.57 | 21.64 | 21.53 | 21.57 | 21.49 | 0.38% | 100,861 |
| Apr 11, 2025 | 21.35 | 21.52 | 21.29 | 21.49 | 21.41 | -0.10% | 80,048 |
| Apr 10, 2025 | 21.80 | 21.80 | 21.49 | 21.51 | 21.43 | -0.28% | 112,903 |
| Apr 9, 2025 | 21.53 | 22.05 | 21.43 | 21.57 | 21.49 | -0.80% | 75,767 |
| Apr 8, 2025 | 21.85 | 21.87 | 21.69 | 21.74 | 21.67 | -0.79% | 39,467 |
| Apr 7, 2025 | 22.28 | 22.28 | 21.91 | 21.92 | 21.84 | -1.54% | 108,181 |
| Apr 4, 2025 | 22.22 | 22.40 | 22.11 | 22.26 | 22.18 | 0.95% | 171,656 |
| Apr 3, 2025 | 22.10 | 22.12 | 22.03 | 22.05 | 21.97 | 0.59% | 97,893 |
| Apr 2, 2025 | 22.02 | 22.07 | 21.91 | 21.92 | 21.84 | -0.14% | 35,689 |
| Apr 1, 2025 | 21.96 | 22.00 | 21.95 | 21.95 | 21.87 | 0.27% | 24,292 |
| Mar 31, 2025 | 21.94 | 21.94 | 21.86 | 21.89 | 21.81 | 0.18% | 41,160 |
| Mar 28, 2025 | 21.83 | 21.85 | 21.77 | 21.85 | 21.77 | 0.55% | 23,010 |
| Mar 27, 2025 | 21.70 | 21.73 | 21.70 | 21.73 | 21.65 | -0.32% | 21,168 |
| Mar 26, 2025 | 21.79 | 21.81 | 21.78 | 21.80 | 21.66 | -0.16% | 82,521 |
| Mar 25, 2025 | 21.86 | 21.86 | 21.79 | 21.84 | 21.70 | 0.07% | 25,866 |
| Mar 24, 2025 | 21.88 | 21.88 | 21.80 | 21.82 | 21.68 | -0.46% | 70,276 |
| Mar 21, 2025 | 21.96 | 21.96 | 21.91 | 21.92 | 21.78 | 0.16% | 81,328 |
| Mar 20, 2025 | 22.05 | 22.05 | 21.74 | 21.89 | 21.75 | -0.21% | 167,988 |
| Mar 19, 2025 | 21.80 | 21.93 | 21.80 | 21.93 | 21.79 | 0.33% | 36,314 |
| Mar 18, 2025 | 21.82 | 21.90 | 21.81 | 21.86 | 21.72 | 0.03% | 740,958 |
| Mar 17, 2025 | 21.81 | 21.88 | 21.81 | 21.85 | 21.71 | 0.23% | 16,485 |
| Mar 14, 2025 | 21.81 | 21.86 | 21.80 | 21.80 | 21.66 | -0.32% | 12,765 |
| Mar 13, 2025 | 21.85 | 21.87 | 21.79 | 21.87 | 21.73 | 0.23% | 7,460 |
| Mar 12, 2025 | 21.98 | 21.98 | 21.82 | 21.82 | 21.68 | -0.37% | 17,668 |
| Mar 11, 2025 | 21.93 | 21.99 | 21.87 | 21.90 | 21.76 | -0.36% | 374,569 |
| Mar 10, 2025 | 21.94 | 21.98 | 21.93 | 21.98 | 21.84 | 0.62% | 28,316 |
| Mar 7, 2025 | 21.91 | 21.92 | 21.83 | 21.85 | 21.71 | -0.21% | 11,558 |
| Mar 6, 2025 | 21.87 | 22.01 | 21.81 | 21.89 | 21.75 | -0.03% | 414,284 |
| Mar 5, 2025 | 21.97 | 21.97 | 21.90 | 21.90 | 21.76 | -0.21% | 9,174 |
| Mar 4, 2025 | 22.06 | 22.06 | 21.93 | 21.94 | 21.80 | -0.49% | 207,365 |
| Mar 3, 2025 | 21.92 | 22.05 | 21.92 | 22.05 | 21.91 | 0.30% | 17,306 |