Canada markets closed

John Hancock Preferred Income ETF (JHPI)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.23-0.00 (-0.00%)
At close: 03:23PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202422.1922.2322.1822.2322.232,700
May 09, 202422.1922.2522.1322.2322.2312,200
May 08, 202422.1822.1822.1122.1722.171,100
May 07, 202422.3022.3022.2022.2422.2410,400
May 06, 202422.1722.2722.1722.2722.277,000
May 03, 202422.0622.2222.0622.2022.2014,200
May 02, 202421.9322.1221.9322.1022.1014,900
May 01, 202421.9322.0021.8921.9821.9812,400
Apr 30, 202421.9721.9721.9021.9021.907,100
Apr 29, 202421.9222.0121.8922.0022.0013,900
Apr 26, 202421.9221.9221.8621.9021.9010,500
Apr 25, 202421.7721.9321.7721.9021.9010,900
Apr 25, 20240.151 Dividend
Apr 24, 202422.1722.1721.9822.1321.9815,600
Apr 23, 202422.0622.1522.0022.1522.0015,800
Apr 22, 202421.9722.0421.9322.0121.869,400
Apr 19, 202421.8922.0021.8922.0021.852,900
Apr 18, 202421.9721.9821.9321.9721.827,400
Apr 17, 202421.9022.0121.9022.0021.859,800
Apr 16, 202421.9121.9321.8621.9221.777,100
Apr 15, 202422.0622.0621.9421.9621.815,400
Apr 12, 202422.1422.1522.0722.1421.993,900
Apr 11, 202422.2122.2222.1322.1922.046,400
Apr 10, 202422.3422.3422.2222.2622.112,200
Apr 09, 202422.4122.4422.4022.4322.283,500
Apr 08, 202422.3922.4122.3822.4122.263,800
Apr 05, 202422.3822.4122.3822.4122.262,600
Apr 04, 202422.4422.4422.4122.4222.265,800
Apr 03, 202422.2922.3922.2922.3922.234,700
Apr 02, 202422.2422.4022.2422.3722.218,900
Apr 01, 202422.3422.4422.3422.4422.293,500
Mar 28, 202422.4922.5122.4422.4722.324,600
Mar 27, 202422.4722.4822.4122.4822.332,600
Mar 26, 202422.4622.4622.4022.4422.297,100
Mar 25, 202422.4822.5122.4022.4222.266,700
Mar 25, 20240.123 Dividend
Mar 22, 202422.5522.6122.5422.5822.316,300
Mar 21, 202422.5222.5922.5222.5922.317,200
Mar 20, 202422.4422.5222.4422.5122.239,500
Mar 19, 202422.3922.4422.3122.4422.174,700
Mar 18, 202422.3522.3722.3522.3722.10900
Mar 15, 202422.3122.3722.3022.3722.102,200
Mar 14, 202422.3722.3722.3622.3722.106,300
Mar 13, 202422.4122.4222.4122.4222.14600
Mar 12, 202422.3422.3822.3022.3822.112,400
Mar 11, 202422.3622.3722.3322.3622.098,900
Mar 08, 202422.3422.3722.3422.3722.101,100
Mar 07, 202422.2922.2922.2522.2922.0214,600
Mar 06, 202422.1922.2422.1722.2421.977,300
Mar 05, 202422.1722.2222.1622.2221.954,800
Mar 04, 202422.1722.1922.1722.1921.919,900
Mar 01, 202422.1322.2222.1322.2221.9512,200
Feb 29, 202422.1822.2022.1522.1921.9211,400
Feb 28, 202422.1822.1822.1222.1521.885,600
Feb 27, 202422.1522.1722.1222.1621.8914,100
Feb 26, 202422.2022.2022.0922.1821.9110,300
Feb 26, 20240.084 Dividend
Feb 23, 202422.2222.2822.1622.2421.896,000
Feb 22, 202422.1722.2022.0622.1721.8225,800
Feb 21, 202422.1022.1422.1022.1221.779,400
Feb 20, 202422.0322.1322.0322.1121.7611,400
Feb 16, 202422.1722.1722.0722.0921.747,400
Feb 15, 202422.0822.1322.0322.1321.787,900
Feb 14, 202422.0122.0522.0022.0521.7010,000
Feb 13, 202422.1022.1021.9921.9921.6414,600
Feb 12, 202422.1122.1322.0722.1121.766,800
Feb 09, 202422.0022.0821.9422.0821.734,600
Feb 08, 202421.9122.0121.9122.0121.669,300
Feb 07, 202422.0222.0221.9722.0021.656,800
Feb 06, 202421.9922.0221.9521.9921.6414,400
Feb 05, 202422.0622.0621.9721.9721.627,000
Feb 02, 202422.0722.1322.0722.1321.771,900
Feb 01, 202422.1822.1822.0622.1521.804,500
Jan 31, 202422.1322.1522.1022.1021.752,800
Jan 30, 202422.1322.1522.1122.1521.802,800
Jan 29, 202422.0722.1222.0722.1221.771,200
Jan 26, 202422.0522.0722.0122.0321.6810,000
Jan 26, 20240.019 Dividend
Jan 25, 202421.9222.0121.9222.0021.6310,300
Jan 24, 202421.9421.9421.8821.8821.515,800
Jan 23, 202421.9021.9321.8721.9221.552,900
Jan 22, 202421.8721.9121.8321.9121.545,300
Jan 19, 202421.7321.8821.7121.8421.4817,300
Jan 18, 202421.7321.7721.7021.7721.401,000
Jan 17, 202421.7621.7821.7621.7621.401,100
Jan 16, 202421.8121.8321.7621.7721.405,200
Jan 12, 202421.8221.8421.7821.8321.467,200
Jan 11, 202421.8221.8221.7121.7821.417,000
Jan 10, 202421.7821.8221.7621.7921.4230,200
Jan 09, 202421.7721.7921.7521.7721.411,400
Jan 08, 202421.6921.7421.6921.7421.375,200
Jan 05, 202421.6621.6821.6521.6721.313,500
Jan 04, 202421.6321.7121.6321.6721.3123,700
Jan 03, 202421.5921.6421.5721.6421.273,700
Jan 02, 202421.6621.6821.6421.6621.294,000
Dec 29, 202321.7321.8021.7021.7021.3430,900
Dec 28, 202321.7821.7821.7021.7021.344,700
Dec 27, 202321.7421.7621.7121.7521.385,300
Dec 26, 202321.6721.7221.6721.7221.353,900
Dec 26, 20230.257 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...