John Hancock Multifactor Small Cap ETF (JHSC)

JHSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	39.11	39.28	38.77	39.09	39.09	0.46%	22,270
Jun 26, 2025	38.62	38.98	38.51	38.91	38.91	0.87%	36,514
Jun 25, 2025	38.91	38.91	38.52	38.58	38.40	-0.73%	41,170
Jun 24, 2025	38.83	38.97	38.63	38.86	38.69	0.80%	25,940
Jun 23, 2025	38.07	38.55	37.80	38.55	38.38	1.07%	22,700
Jun 20, 2025	38.38	38.38	38.01	38.14	37.97	-0.05%	16,868
Jun 18, 2025	38.02	38.39	37.95	38.16	37.99	0.41%	12,373
Jun 17, 2025	38.12	38.31	38.01	38.01	37.84	-1.00%	16,050
Jun 16, 2025	38.37	38.56	38.32	38.39	38.22	1.26%	14,082
Jun 13, 2025	38.23	38.40	37.91	37.91	37.74	-1.82%	7,900
Jun 12, 2025	38.48	38.74	38.37	38.61	38.44	-0.03%	14,389
Jun 11, 2025	39.07	39.07	38.58	38.63	38.45	-0.45%	16,474
Jun 10, 2025	38.80	39.00	38.70	38.80	38.63	0.15%	27,779
Jun 9, 2025	38.72	38.90	38.59	38.74	38.57	0.60%	11,302
Jun 6, 2025	38.48	38.52	38.27	38.51	38.34	1.32%	13,234
Jun 5, 2025	38.10	38.19	37.84	38.01	37.84	0.04%	38,901
Jun 4, 2025	38.19	38.23	38.00	38.00	37.83	-0.48%	19,294
Jun 3, 2025	37.56	38.21	37.45	38.18	38.01	1.57%	20,650
Jun 2, 2025	37.72	37.72	37.23	37.59	37.42	-0.27%	16,481
May 30, 2025	37.57	37.78	37.45	37.69	37.52	-0.24%	21,511
May 29, 2025	37.90	37.90	37.49	37.78	37.61	0.37%	24,074
May 28, 2025	38.03	38.06	37.54	37.64	37.47	-0.90%	134,708
May 27, 2025	37.72	38.07	37.56	37.98	37.81	1.99%	18,348
May 23, 2025	36.81	37.32	36.81	37.24	37.07	-0.61%	15,193
May 22, 2025	37.38	37.63	37.18	37.47	37.30	-0.16%	31,836
May 21, 2025	38.18	38.18	37.48	37.53	37.36	-2.57%	11,672
May 20, 2025	38.55	38.66	38.36	38.52	38.35	-0.18%	150,577
May 19, 2025	38.25	38.62	38.25	38.59	38.42	-0.49%	14,353
May 16, 2025	38.47	38.79	38.43	38.78	38.61	0.74%	20,090
May 15, 2025	38.30	38.50	38.14	38.50	38.32	0.59%	149,160
May 14, 2025	38.56	38.56	38.27	38.27	38.10	-0.75%	67,451
May 13, 2025	38.67	38.73	38.50	38.56	38.39	0.10%	34,983
May 12, 2025	38.64	38.71	38.21	38.52	38.35	3.80%	15,948
May 9, 2025	37.30	37.34	36.94	37.11	36.94	-0.19%	114,954
May 8, 2025	37.01	37.52	36.79	37.18	37.01	1.61%	137,516
May 7, 2025	36.63	36.80	36.38	36.59	36.43	0.47%	36,476
May 6, 2025	36.38	36.61	36.18	36.42	36.26	-0.76%	115,287
May 5, 2025	36.60	36.96	36.53	36.70	36.54	-0.38%	25,788
May 2, 2025	36.57	36.95	36.45	36.84	36.68	2.22%	32,202
May 1, 2025	36.04	36.45	35.81	36.04	35.88	0.33%	87,009
Apr 30, 2025	35.58	36.01	35.18	35.92	35.76	-0.36%	349,969
Apr 29, 2025	35.86	36.24	35.57	36.05	35.89	0.06%	161,422
Apr 28, 2025	35.91	36.20	35.61	36.03	35.87	0.45%	588,831
Apr 25, 2025	35.71	35.88	35.56	35.87	35.71	-0.22%	48,002
Apr 24, 2025	35.41	35.95	35.25	35.95	35.79	1.84%	154,429
Apr 23, 2025	35.73	36.21	35.14	35.30	35.14	1.47%	33,161
Apr 22, 2025	34.39	34.86	34.30	34.79	34.63	2.35%	76,396
Apr 21, 2025	34.39	34.39	33.59	33.99	33.84	-2.16%	44,885
Apr 17, 2025	34.49	34.86	34.42	34.74	34.58	1.16%	25,223
Apr 16, 2025	34.55	34.77	33.99	34.34	34.19	-0.95%	39,699

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.