John Hancock Dynamic Municipal Bond ETF (JHMU)
NYSEARCA: JHMU · Real-Time Price · USD
26.18
+0.02 (0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed
JHMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.17 | 26.18 | 26.17 | 26.18 | 26.18 | 0.07% | 403 |
| Dec 4, 2025 | 26.14 | 26.17 | 26.14 | 26.16 | 26.16 | -0.03% | 2,284 |
| Dec 3, 2025 | 26.21 | 26.21 | 26.15 | 26.17 | 26.17 | 0.08% | 94,028 |
| Dec 2, 2025 | 26.15 | 26.16 | 26.13 | 26.15 | 26.15 | -0.11% | 965 |
| Dec 1, 2025 | 26.19 | 26.21 | 26.15 | 26.18 | 26.18 | -0.27% | 2,363 |
| Nov 28, 2025 | 26.24 | 26.25 | 26.23 | 26.25 | 26.25 | 0.03% | 757 |
| Nov 26, 2025 | 26.20 | 26.24 | 26.20 | 26.24 | 26.24 | 0.11% | 9,279 |
| Nov 25, 2025 | 26.22 | 26.22 | 26.19 | 26.21 | 26.21 | 0.07% | 729 |
| Nov 24, 2025 | 26.20 | 26.22 | 26.19 | 26.19 | 26.19 | -0.15% | 2,409 |
| Nov 21, 2025 | 26.26 | 26.26 | 26.23 | 26.23 | 26.15 | 0.05% | 3,317 |
| Nov 20, 2025 | 26.27 | 26.27 | 26.22 | 26.22 | 26.14 | 0.04% | 1,730 |
| Nov 19, 2025 | 26.27 | 26.27 | 26.20 | 26.21 | 26.13 | -0.19% | 7,395 |
| Nov 18, 2025 | 26.24 | 26.26 | 26.23 | 26.26 | 26.18 | 0.14% | 13,594 |
| Nov 17, 2025 | 26.27 | 26.27 | 26.22 | 26.22 | 26.14 | 0.21% | 25,157 |
| Nov 14, 2025 | 26.34 | 26.34 | 26.17 | 26.17 | 26.09 | -0.25% | 3,739 |
| Nov 13, 2025 | 26.25 | 26.25 | 26.23 | 26.23 | 26.15 | -0.02% | 9,149 |
| Nov 12, 2025 | 26.27 | 26.27 | 26.23 | 26.23 | 26.16 | -0.21% | 5,737 |
| Nov 11, 2025 | 26.27 | 26.29 | 26.27 | 26.29 | 26.21 | 0.25% | 3,924 |
| Nov 10, 2025 | 26.26 | 26.26 | 26.22 | 26.22 | 26.15 | 0.02% | 13,023 |
| Nov 7, 2025 | 26.23 | 26.23 | 26.21 | 26.22 | 26.14 | 0.08% | 3,800 |
| Nov 6, 2025 | 26.22 | 26.22 | 26.20 | 26.20 | 26.12 | 0.23% | 64,720 |
| Nov 5, 2025 | 26.15 | 26.17 | 26.14 | 26.14 | 26.06 | -0.17% | 12,693 |
| Nov 4, 2025 | 26.21 | 26.21 | 26.19 | 26.19 | 26.11 | 0.06% | 5,304 |
| Nov 3, 2025 | 26.22 | 26.22 | 26.17 | 26.17 | 26.09 | 0.04% | 993 |
| Oct 31, 2025 | 26.22 | 26.22 | 26.16 | 26.16 | 26.08 | 0.11% | 6,058 |
| Oct 30, 2025 | 26.15 | 26.18 | 26.10 | 26.13 | 26.05 | -0.03% | 5,909 |
| Oct 29, 2025 | 26.24 | 26.25 | 26.14 | 26.14 | 26.06 | -0.50% | 12,881 |
| Oct 28, 2025 | 26.38 | 26.38 | 26.25 | 26.27 | 26.11 | -0.15% | 3,551 |
| Oct 27, 2025 | 26.34 | 26.34 | 26.28 | 26.31 | 26.15 | 0.23% | 5,966 |
| Oct 24, 2025 | 26.41 | 26.41 | 26.25 | 26.25 | 26.09 | -0.02% | 14,783 |
| Oct 23, 2025 | 26.34 | 26.34 | 26.24 | 26.26 | 26.09 | -0.11% | 6,215 |
| Oct 22, 2025 | 26.30 | 26.30 | 26.28 | 26.29 | 26.12 | 0.16% | 2,743 |
| Oct 21, 2025 | 26.31 | 26.31 | 26.24 | 26.24 | 26.08 | 0.01% | 38,606 |
| Oct 20, 2025 | 26.29 | 26.29 | 26.24 | 26.24 | 26.08 | 0.06% | 635 |
| Oct 17, 2025 | 26.23 | 26.23 | 26.22 | 26.22 | 26.06 | 0.05% | 4,216 |
| Oct 16, 2025 | 26.19 | 26.21 | 26.19 | 26.21 | 26.05 | - | 11,020 |
| Oct 15, 2025 | 26.13 | 26.24 | 26.13 | 26.21 | 26.05 | 0.34% | 26,642 |
| Oct 14, 2025 | 26.12 | 26.13 | 26.12 | 26.12 | 25.96 | -0.03% | 398 |
| Oct 13, 2025 | 26.12 | 26.13 | 26.07 | 26.13 | 25.97 | 0.10% | 7,484 |
| Oct 10, 2025 | 26.04 | 26.10 | 26.04 | 26.10 | 25.94 | 0.23% | 16,288 |
| Oct 9, 2025 | 26.05 | 26.07 | 26.02 | 26.04 | 25.88 | -0.03% | 3,008 |
| Oct 8, 2025 | 26.10 | 26.10 | 26.05 | 26.05 | 25.89 | -0.08% | 1,538 |
| Oct 7, 2025 | 26.07 | 26.10 | 26.05 | 26.07 | 25.91 | 0.21% | 10,170 |
| Oct 6, 2025 | 26.01 | 26.02 | 26.01 | 26.02 | 25.86 | -0.10% | 419 |
| Oct 3, 2025 | 26.06 | 26.06 | 26.02 | 26.04 | 25.88 | 0.06% | 8,725 |
| Oct 2, 2025 | 26.04 | 26.04 | 26.01 | 26.03 | 25.87 | 0.01% | 7,849 |
| Oct 1, 2025 | 26.05 | 26.05 | 26.02 | 26.02 | 25.86 | 0.07% | 233 |
| Sep 30, 2025 | 26.02 | 26.06 | 25.99 | 26.01 | 25.85 | 0.11% | 14,141 |
| Sep 29, 2025 | 25.99 | 26.01 | 25.97 | 25.98 | 25.82 | 0.14% | 855 |
| Sep 26, 2025 | 25.96 | 25.96 | 25.94 | 25.94 | 25.78 | -0.35% | 490 |