John Hancock Dynamic Municipal Bond ETF (JHMU)
NYSEARCA: JHMU · Real-Time Price · USD
25.50
0.00 (0.00%)
Jun 27, 2025, 4:00 PM - Market closed
JHMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.50 | 25.52 | 25.46 | 25.50 | 25.50 | - | 12,920 |
| Jun 26, 2025 | 25.49 | 25.51 | 25.40 | 25.50 | 25.50 | -0.16% | 11,299 |
| Jun 25, 2025 | 25.57 | 25.57 | 25.53 | 25.54 | 25.47 | -0.07% | 7,696 |
| Jun 24, 2025 | 25.54 | 25.56 | 25.54 | 25.56 | 25.48 | 0.08% | 995 |
| Jun 23, 2025 | 25.56 | 25.56 | 25.54 | 25.54 | 25.46 | 0.16% | 1,329 |
| Jun 20, 2025 | 25.48 | 25.51 | 25.48 | 25.50 | 25.42 | - | 1,517 |
| Jun 18, 2025 | 25.51 | 25.55 | 25.49 | 25.50 | 25.42 | -0.06% | 9,324 |
| Jun 17, 2025 | 25.51 | 25.53 | 25.51 | 25.52 | 25.44 | 0.14% | 2,009 |
| Jun 16, 2025 | 25.50 | 25.50 | 25.46 | 25.48 | 25.40 | 0.06% | 14,698 |
| Jun 13, 2025 | 25.50 | 25.50 | 25.47 | 25.47 | 25.39 | -0.15% | 19,401 |
| Jun 12, 2025 | 25.50 | 25.51 | 25.49 | 25.50 | 25.43 | 0.35% | 3,605 |
| Jun 11, 2025 | 25.49 | 25.49 | 25.40 | 25.41 | 25.34 | 0.13% | 2,190 |
| Jun 10, 2025 | 25.49 | 25.49 | 25.37 | 25.38 | 25.31 | -0.04% | 1,993 |
| Jun 9, 2025 | 25.38 | 25.41 | 25.38 | 25.39 | 25.32 | 0.14% | 3,001 |
| Jun 6, 2025 | 25.38 | 25.38 | 25.36 | 25.36 | 25.28 | -0.29% | 13,343 |
| Jun 5, 2025 | 25.45 | 25.46 | 25.42 | 25.43 | 25.35 | 0.12% | 2,723 |
| Jun 4, 2025 | 25.40 | 25.43 | 25.39 | 25.40 | 25.33 | 0.20% | 3,388 |
| Jun 3, 2025 | 25.32 | 25.35 | 25.29 | 25.35 | 25.28 | 0.12% | 9,486 |
| Jun 2, 2025 | 25.34 | 25.34 | 25.29 | 25.32 | 25.25 | -0.20% | 7,851 |
| May 30, 2025 | 25.36 | 25.37 | 25.34 | 25.37 | 25.30 | -0.12% | 12,063 |
| May 29, 2025 | 25.35 | 25.40 | 25.35 | 25.40 | 25.33 | 0.06% | 12,828 |
| May 28, 2025 | 25.37 | 25.39 | 25.35 | 25.39 | 25.31 | -0.49% | 3,511 |
| May 27, 2025 | 25.52 | 25.52 | 25.49 | 25.51 | 25.32 | 0.41% | 813 |
| May 23, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.22 | 0.05% | 1,275 |
| May 22, 2025 | 25.33 | 25.43 | 25.33 | 25.40 | 25.21 | 0.06% | 20,736 |
| May 21, 2025 | 25.45 | 25.46 | 25.37 | 25.38 | 25.19 | -0.51% | 1,358 |
| May 20, 2025 | 25.50 | 25.53 | 25.50 | 25.51 | 25.32 | -0.14% | 21,845 |
| May 19, 2025 | 25.45 | 25.55 | 25.41 | 25.55 | 25.36 | -0.07% | 13,221 |
| May 16, 2025 | 25.57 | 25.57 | 25.53 | 25.57 | 25.38 | 0.18% | 3,510 |
| May 15, 2025 | 25.55 | 25.56 | 25.49 | 25.52 | 25.33 | 0.36% | 4,919 |
| May 14, 2025 | 25.43 | 25.43 | 25.39 | 25.43 | 25.24 | -0.32% | 1,577 |
| May 13, 2025 | 25.50 | 25.51 | 25.47 | 25.51 | 25.32 | 0.17% | 1,942 |
| May 12, 2025 | 25.43 | 25.47 | 25.42 | 25.47 | 25.28 | 0.01% | 1,537 |
| May 9, 2025 | 25.50 | 25.51 | 25.35 | 25.46 | 25.28 | 0.07% | 3,581 |
| May 8, 2025 | 25.52 | 25.52 | 25.45 | 25.45 | 25.26 | -0.25% | 949 |
| May 7, 2025 | 25.62 | 25.62 | 25.49 | 25.51 | 25.32 | 0.12% | 7,602 |
| May 6, 2025 | 25.31 | 25.48 | 25.31 | 25.48 | 25.29 | 0.43% | 4,280 |
| May 5, 2025 | 25.43 | 25.43 | 25.37 | 25.37 | 25.18 | -0.31% | 671 |
| May 2, 2025 | 25.46 | 25.47 | 25.42 | 25.45 | 25.26 | -0.15% | 2,106 |
| May 1, 2025 | 25.56 | 25.56 | 25.45 | 25.49 | 25.30 | -0.08% | 2,555 |
| Apr 30, 2025 | 25.47 | 25.53 | 25.46 | 25.51 | 25.32 | 0.31% | 11,718 |
| Apr 29, 2025 | 25.41 | 25.43 | 25.41 | 25.43 | 25.25 | 0.30% | 1,297 |
| Apr 28, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.17 | -0.22% | 614 |
| Apr 25, 2025 | 25.45 | 25.45 | 25.39 | 25.41 | 25.14 | 0.06% | 2,300 |
| Apr 24, 2025 | 25.42 | 25.42 | 25.40 | 25.40 | 25.13 | 0.43% | 1,383 |
| Apr 23, 2025 | 25.46 | 25.46 | 25.29 | 25.29 | 25.02 | 0.27% | 3,908 |
| Apr 22, 2025 | 25.12 | 25.24 | 25.08 | 25.22 | 24.95 | 0.04% | 4,460 |
| Apr 21, 2025 | 25.18 | 25.21 | 25.15 | 25.21 | 24.94 | -0.40% | 2,797 |
| Apr 17, 2025 | 25.33 | 25.33 | 25.31 | 25.31 | 25.04 | -0.10% | 508 |
| Apr 16, 2025 | 25.33 | 25.36 | 25.30 | 25.34 | 25.07 | 0.19% | 772 |