John Hancock Dynamic Municipal Bond ETF (JHMU)
NYSEARCA: JHMU · Real-Time Price · USD
25.47
+0.01 (0.02%)
May 12, 2025, 4:00 PM - Market closed
JHMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.43 | 25.47 | 25.42 | 25.47 | 25.47 | 0.01% | 1,537 |
| May 9, 2025 | 25.50 | 25.51 | 25.35 | 25.46 | 25.46 | 0.07% | 3,581 |
| May 8, 2025 | 25.52 | 25.52 | 25.45 | 25.45 | 25.45 | -0.25% | 949 |
| May 7, 2025 | 25.62 | 25.62 | 25.49 | 25.51 | 25.51 | 0.12% | 7,602 |
| May 6, 2025 | 25.31 | 25.48 | 25.31 | 25.48 | 25.48 | 0.43% | 4,280 |
| May 5, 2025 | 25.43 | 25.43 | 25.37 | 25.37 | 25.37 | -0.31% | 671 |
| May 2, 2025 | 25.46 | 25.47 | 25.42 | 25.45 | 25.45 | -0.15% | 2,106 |
| May 1, 2025 | 25.56 | 25.56 | 25.45 | 25.49 | 25.49 | -0.08% | 2,555 |
| Apr 30, 2025 | 25.47 | 25.53 | 25.46 | 25.51 | 25.51 | 0.31% | 11,718 |
| Apr 29, 2025 | 25.41 | 25.43 | 25.41 | 25.43 | 25.43 | 0.30% | 1,297 |
| Apr 28, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.22% | 614 |
| Apr 25, 2025 | 25.45 | 25.45 | 25.39 | 25.41 | 25.33 | 0.06% | 2,300 |
| Apr 24, 2025 | 25.42 | 25.42 | 25.40 | 25.40 | 25.31 | 0.43% | 1,383 |
| Apr 23, 2025 | 25.46 | 25.46 | 25.29 | 25.29 | 25.20 | 0.27% | 3,908 |
| Apr 22, 2025 | 25.12 | 25.24 | 25.08 | 25.22 | 25.14 | 0.04% | 4,460 |
| Apr 21, 2025 | 25.18 | 25.21 | 25.15 | 25.21 | 25.13 | -0.40% | 2,797 |
| Apr 17, 2025 | 25.33 | 25.33 | 25.31 | 25.31 | 25.23 | -0.10% | 508 |
| Apr 16, 2025 | 25.33 | 25.36 | 25.30 | 25.34 | 25.25 | 0.19% | 772 |
| Apr 15, 2025 | 25.27 | 25.54 | 25.27 | 25.29 | 25.21 | 0.21% | 1,382 |
| Apr 14, 2025 | 25.26 | 25.27 | 25.21 | 25.24 | 25.15 | 0.78% | 9,545 |
| Apr 11, 2025 | 25.31 | 25.31 | 24.87 | 25.04 | 24.96 | -1.20% | 3,962 |
| Apr 10, 2025 | 25.35 | 25.55 | 25.26 | 25.34 | 25.26 | 0.77% | 24,812 |
| Apr 9, 2025 | 24.77 | 25.26 | 24.68 | 25.15 | 25.07 | -0.24% | 22,320 |
| Apr 8, 2025 | 25.43 | 25.43 | 25.17 | 25.21 | 25.13 | -1.18% | 6,862 |
| Apr 7, 2025 | 26.04 | 26.04 | 25.51 | 25.51 | 25.43 | -1.88% | 3,626 |
| Apr 4, 2025 | 26.11 | 26.12 | 26.00 | 26.00 | 25.92 | 0.12% | 5,712 |
| Apr 3, 2025 | 25.99 | 25.99 | 25.97 | 25.97 | 25.89 | 0.66% | 1,138 |
| Apr 2, 2025 | 25.85 | 25.88 | 25.80 | 25.80 | 25.72 | -0.23% | 5,494 |
| Apr 1, 2025 | 25.81 | 25.87 | 25.80 | 25.86 | 25.78 | 0.41% | 2,843 |
| Mar 31, 2025 | 25.72 | 25.76 | 25.72 | 25.76 | 25.67 | 0.07% | 1,245 |
| Mar 28, 2025 | 25.64 | 25.74 | 25.64 | 25.74 | 25.65 | 0.55% | 13,041 |
| Mar 27, 2025 | 25.61 | 25.61 | 25.60 | 25.60 | 25.51 | -0.56% | 2,520 |
| Mar 26, 2025 | 25.86 | 25.86 | 25.72 | 25.74 | 25.57 | -0.46% | 8,302 |
| Mar 25, 2025 | 25.88 | 25.88 | 25.83 | 25.86 | 25.69 | -0.19% | 6,925 |
| Mar 24, 2025 | 25.98 | 25.98 | 25.90 | 25.91 | 25.74 | -0.31% | 17,933 |
| Mar 21, 2025 | 26.00 | 26.00 | 25.97 | 25.99 | 25.82 | -0.12% | 3,256 |
| Mar 20, 2025 | 26.01 | 26.03 | 26.01 | 26.02 | 25.85 | 0.29% | 11,780 |
| Mar 19, 2025 | 25.90 | 25.96 | 25.90 | 25.95 | 25.78 | -0.07% | 17,691 |
| Mar 18, 2025 | 25.96 | 25.98 | 25.96 | 25.96 | 25.80 | -0.06% | 3,809 |
| Mar 17, 2025 | 25.94 | 25.98 | 25.94 | 25.98 | 25.81 | 0.23% | 11,662 |
| Mar 14, 2025 | 25.91 | 25.93 | 25.91 | 25.92 | 25.75 | -0.08% | 2,171 |
| Mar 13, 2025 | 25.95 | 25.95 | 25.93 | 25.94 | 25.77 | -0.04% | 16,266 |
| Mar 12, 2025 | 26.05 | 26.05 | 25.95 | 25.95 | 25.78 | -0.42% | 7,078 |
| Mar 11, 2025 | 26.11 | 26.11 | 26.06 | 26.06 | 25.89 | -0.19% | 13,919 |
| Mar 10, 2025 | 26.11 | 26.12 | 26.10 | 26.11 | 25.94 | 0.19% | 6,871 |
| Mar 7, 2025 | 26.09 | 26.09 | 26.06 | 26.06 | 25.89 | 0.03% | 1,703 |
| Mar 6, 2025 | 26.15 | 26.15 | 26.05 | 26.05 | 25.88 | -0.36% | 29,189 |
| Mar 5, 2025 | 26.21 | 26.21 | 26.14 | 26.15 | 25.98 | -0.19% | 9,390 |
| Mar 4, 2025 | 26.25 | 26.25 | 26.18 | 26.20 | 26.03 | -0.40% | 15,606 |
| Mar 3, 2025 | 26.23 | 26.30 | 26.22 | 26.30 | 26.13 | 0.13% | 1,647 |