John Hancock Multifactor Mid Cap ETF (JHMM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 60.15 | 60.20 | 59.66 | 60.06 | 60.06 | 175,900 |
| Oct 03, 2024 | 59.61 | 59.76 | 59.31 | 59.62 | 59.62 | 150,800 |
| Oct 02, 2024 | 59.69 | 60.00 | 59.48 | 59.79 | 59.79 | 408,300 |
| Oct 01, 2024 | 60.08 | 60.17 | 59.44 | 59.86 | 59.86 | 137,800 |
| Sept 30, 2024 | 59.94 | 60.27 | 59.68 | 60.20 | 60.20 | 238,300 |
| Sept 27, 2024 | 60.29 | 60.48 | 59.93 | 60.07 | 60.07 | 135,000 |
| Sept 26, 2024 | 59.96 | 60.20 | 59.82 | 59.92 | 59.92 | 111,600 |
| Sept 25, 2024 | 60.02 | 60.02 | 59.40 | 59.46 | 59.46 | 129,800 |
| Sept 24, 2024 | 60.04 | 60.14 | 59.82 | 59.99 | 59.99 | 165,900 |
| Sept 23, 2024 | 59.74 | 59.99 | 59.62 | 59.85 | 59.85 | 116,500 |
| Sept 20, 2024 | 59.67 | 59.67 | 59.26 | 59.50 | 59.50 | 129,000 |
| Sept 19, 2024 | 59.90 | 59.96 | 59.43 | 59.84 | 59.84 | 473,100 |
| Sept 18, 2024 | 58.95 | 59.70 | 58.75 | 58.86 | 58.86 | 188,400 |
| Sept 17, 2024 | 58.92 | 59.25 | 58.70 | 58.94 | 58.94 | 215,700 |
| Sept 16, 2024 | 58.38 | 58.71 | 58.31 | 58.68 | 58.68 | 125,300 |
| Sept 13, 2024 | 57.78 | 58.35 | 57.78 | 58.21 | 58.21 | 86,400 |
| Sept 12, 2024 | 57.15 | 57.57 | 56.85 | 57.50 | 57.50 | 84,800 |
| Sept 11, 2024 | 56.72 | 57.10 | 55.78 | 57.08 | 57.08 | 107,200 |
| Sept 10, 2024 | 57.03 | 57.03 | 56.39 | 56.81 | 56.81 | 133,100 |
| Sept 09, 2024 | 56.76 | 57.24 | 56.67 | 56.89 | 56.89 | 95,400 |
| Sept 06, 2024 | 57.33 | 57.62 | 56.39 | 56.50 | 56.50 | 103,100 |
| Sept 05, 2024 | 57.62 | 57.65 | 56.98 | 57.24 | 57.24 | 108,300 |
| Sept 04, 2024 | 57.61 | 57.93 | 57.38 | 57.58 | 57.58 | 213,700 |
| Sept 03, 2024 | 58.53 | 58.78 | 57.48 | 57.75 | 57.75 | 202,500 |
| Aug 30, 2024 | 58.69 | 58.94 | 58.23 | 58.88 | 58.88 | 126,000 |
| Aug 29, 2024 | 58.54 | 58.96 | 58.22 | 58.48 | 58.48 | 115,600 |
| Aug 28, 2024 | 58.35 | 58.55 | 58.01 | 58.24 | 58.24 | 98,400 |
| Aug 27, 2024 | 58.32 | 58.52 | 58.26 | 58.45 | 58.45 | 93,600 |
| Aug 26, 2024 | 58.92 | 59.04 | 58.48 | 58.51 | 58.51 | 111,900 |
| Aug 23, 2024 | 58.04 | 58.73 | 57.88 | 58.69 | 58.69 | 173,800 |
| Aug 22, 2024 | 57.95 | 58.06 | 57.54 | 57.66 | 57.66 | 118,800 |
| Aug 21, 2024 | 57.51 | 57.87 | 57.39 | 57.82 | 57.82 | 96,700 |
| Aug 20, 2024 | 57.56 | 57.58 | 57.11 | 57.23 | 57.23 | 102,000 |
| Aug 19, 2024 | 57.20 | 57.62 | 57.16 | 57.62 | 57.62 | 217,300 |
| Aug 16, 2024 | 56.85 | 57.18 | 56.85 | 57.10 | 57.10 | 145,100 |
| Aug 15, 2024 | 56.84 | 57.11 | 56.66 | 57.01 | 57.01 | 135,900 |
| Aug 14, 2024 | 56.21 | 56.27 | 55.92 | 56.13 | 56.13 | 109,000 |
| Aug 13, 2024 | 55.64 | 56.11 | 55.48 | 56.08 | 56.08 | 99,600 |
| Aug 12, 2024 | 55.68 | 55.71 | 55.27 | 55.38 | 55.38 | 83,000 |
| Aug 09, 2024 | 55.57 | 55.76 | 55.14 | 55.59 | 55.59 | 175,100 |
| Aug 08, 2024 | 54.78 | 55.54 | 54.68 | 55.48 | 55.48 | 126,500 |
| Aug 07, 2024 | 55.45 | 55.68 | 54.30 | 54.31 | 54.31 | 146,300 |
| Aug 06, 2024 | 54.43 | 55.49 | 54.13 | 54.75 | 54.75 | 212,800 |
| Aug 05, 2024 | 53.92 | 54.88 | 53.48 | 54.25 | 54.25 | 325,500 |
| Aug 02, 2024 | 56.12 | 56.12 | 55.08 | 55.68 | 55.68 | 132,900 |
| Aug 01, 2024 | 58.07 | 58.35 | 56.61 | 57.05 | 57.05 | 178,700 |
| Jul 31, 2024 | 58.18 | 58.63 | 57.74 | 58.03 | 58.03 | 124,300 |
| Jul 30, 2024 | 57.63 | 57.94 | 57.40 | 57.64 | 57.64 | 164,100 |
| Jul 29, 2024 | 57.60 | 57.67 | 57.23 | 57.51 | 57.51 | 145,900 |
| Jul 26, 2024 | 57.11 | 57.61 | 56.94 | 57.49 | 57.49 | 137,500 |
| Jul 25, 2024 | 56.19 | 57.31 | 56.12 | 56.49 | 56.49 | 119,900 |
| Jul 24, 2024 | 56.90 | 57.15 | 56.09 | 56.09 | 56.09 | 166,700 |
| Jul 23, 2024 | 56.98 | 57.27 | 56.91 | 57.11 | 57.11 | 155,300 |
| Jul 22, 2024 | 56.78 | 57.13 | 56.28 | 57.13 | 57.13 | 120,800 |
| Jul 19, 2024 | 56.86 | 56.91 | 56.32 | 56.43 | 56.43 | 130,100 |
| Jul 18, 2024 | 57.34 | 58.04 | 56.72 | 56.89 | 56.89 | 357,400 |
| Jul 17, 2024 | 57.57 | 58.06 | 57.34 | 57.34 | 57.34 | 232,400 |
| Jul 16, 2024 | 57.05 | 58.06 | 57.02 | 58.04 | 58.04 | 231,900 |
| Jul 15, 2024 | 56.78 | 57.14 | 56.56 | 56.74 | 56.74 | 115,400 |
| Jul 12, 2024 | 56.35 | 56.87 | 56.30 | 56.64 | 56.64 | 111,500 |
| Jul 11, 2024 | 55.58 | 56.12 | 55.52 | 56.10 | 56.10 | 138,100 |
| Jul 10, 2024 | 54.71 | 55.10 | 54.58 | 55.10 | 55.10 | 194,600 |
| Jul 09, 2024 | 54.70 | 54.89 | 54.50 | 54.54 | 54.54 | 1,248,400 |
| Jul 08, 2024 | 54.72 | 54.98 | 54.57 | 54.78 | 54.78 | 184,300 |
| Jul 05, 2024 | 54.73 | 54.74 | 54.29 | 54.56 | 54.56 | 217,200 |
| Jul 03, 2024 | 54.77 | 55.05 | 54.70 | 54.80 | 54.80 | 127,500 |
| Jul 02, 2024 | 54.47 | 54.73 | 54.45 | 54.73 | 54.73 | 264,000 |
| Jul 01, 2024 | 55.17 | 55.25 | 54.44 | 54.49 | 54.49 | 292,400 |
| Jun 28, 2024 | 55.14 | 55.43 | 54.70 | 55.04 | 55.04 | 191,000 |
| Jun 27, 2024 | 54.74 | 54.95 | 54.68 | 54.95 | 54.95 | 171,700 |
| Jun 26, 2024 | 54.80 | 54.84 | 54.60 | 54.84 | 54.84 | 247,700 |
| Jun 26, 2024 | 0.238 Dividend | |||||
| Jun 25, 2024 | 55.66 | 55.66 | 55.03 | 55.28 | 55.04 | 144,300 |
| Jun 24, 2024 | 55.55 | 55.96 | 55.40 | 55.69 | 55.45 | 152,400 |
| Jun 21, 2024 | 55.30 | 55.40 | 54.99 | 55.40 | 55.16 | 121,700 |
| Jun 20, 2024 | 55.29 | 55.45 | 55.11 | 55.21 | 54.97 | 142,500 |
| Jun 18, 2024 | 55.16 | 55.42 | 55.15 | 55.37 | 55.13 | 209,200 |
| Jun 17, 2024 | 54.64 | 55.20 | 54.54 | 55.15 | 54.91 | 101,300 |
| Jun 14, 2024 | 54.98 | 54.98 | 54.39 | 54.75 | 54.51 | 209,500 |
| Jun 13, 2024 | 55.52 | 55.52 | 55.00 | 55.34 | 55.10 | 109,000 |
| Jun 12, 2024 | 55.87 | 56.09 | 55.44 | 55.61 | 55.37 | 113,800 |
| Jun 11, 2024 | 54.97 | 55.07 | 54.60 | 55.01 | 54.77 | 129,700 |
| Jun 10, 2024 | 54.69 | 55.28 | 54.65 | 55.27 | 55.03 | 222,600 |
| Jun 07, 2024 | 54.89 | 55.30 | 54.80 | 54.97 | 54.73 | 148,200 |
| Jun 06, 2024 | 55.39 | 55.53 | 55.12 | 55.28 | 55.04 | 215,800 |
| Jun 05, 2024 | 55.25 | 55.54 | 54.97 | 55.54 | 55.30 | 181,900 |
| Jun 04, 2024 | 55.22 | 55.35 | 54.88 | 55.02 | 54.78 | 159,600 |
| Jun 03, 2024 | 56.08 | 56.13 | 55.06 | 55.45 | 55.21 | 169,700 |
| May 31, 2024 | 55.53 | 55.99 | 55.15 | 55.99 | 55.75 | 135,600 |
| May 30, 2024 | 55.08 | 55.45 | 55.04 | 55.30 | 55.06 | 106,400 |
| May 29, 2024 | 55.09 | 55.16 | 54.96 | 54.97 | 54.73 | 142,700 |
| May 28, 2024 | 56.12 | 56.12 | 55.48 | 55.64 | 55.40 | 129,800 |
| May 24, 2024 | 55.87 | 56.08 | 55.73 | 56.06 | 55.82 | 92,200 |
| May 23, 2024 | 56.47 | 56.47 | 55.47 | 55.57 | 55.33 | 93,300 |
| May 22, 2024 | 56.45 | 56.54 | 56.09 | 56.22 | 55.98 | 93,600 |
| May 21, 2024 | 56.52 | 56.59 | 56.39 | 56.53 | 56.29 | 120,700 |
| May 20, 2024 | 56.66 | 56.83 | 56.55 | 56.69 | 56.45 | 134,800 |
| May 17, 2024 | 56.65 | 56.65 | 56.42 | 56.63 | 56.39 | 81,500 |
| May 16, 2024 | 56.82 | 56.91 | 56.53 | 56.55 | 56.31 | 93,500 |
| May 15, 2024 | 56.82 | 56.90 | 56.61 | 56.90 | 56.66 | 129,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.