JHCR Historical Prices
John Hancock Core Bond ETF · daily open, high, low, close & volume
Trading days
250
Period high
25.84
Period low
23.89
Period change
-4.34%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 24.44 | 24.45 | 24.37 | 24.45 | +0.35% | 95,868 |
| Oct 28, 2026 | 24.39 | 24.39 | 24.32 | 24.37 | -0.57% | 242,821 |
| Oct 27, 2026 | 24.53 | 24.53 | 24.45 | 24.51 | -0.04% | 270,735 |
| Oct 26, 2026 | 24.45 | 24.55 | 24.45 | 24.52 | +0.31% | 234,052 |
| Oct 23, 2026 | 24.47 | 24.59 | 24.38 | 24.45 | -0.24% | 218,209 |
| Oct 22, 2026 | 24.39 | 24.53 | 24.36 | 24.50 | +0.93% | 73,218 |
| Oct 21, 2026 | 24.37 | 24.38 | 24.22 | 24.28 | -0.04% | 213,418 |
| Oct 20, 2026 | 24.37 | 24.37 | 24.25 | 24.29 | +0.29% | 93,430 |
| Oct 19, 2026 | 24.23 | 24.31 | 24.20 | 24.22 | -0.45% | 3,017,816 |
| Oct 16, 2026 | 24.31 | 24.40 | 24.26 | 24.33 | -0.00% | 355,107 |
| Oct 15, 2026 | 24.48 | 24.48 | 24.29 | 24.33 | +0.75% | 148,749 |
| Oct 14, 2026 | 24.03 | 24.20 | 24.00 | 24.15 | -0.08% | 89,212 |
| Oct 13, 2026 | 24.13 | 24.17 | 24.09 | 24.17 | +0.23% | 126,191 |
| Oct 12, 2026 | 24.08 | 24.12 | 24.08 | 24.11 | +0.10% | 13,542 |
| Oct 9, 2026 | 24.10 | 24.10 | 24.03 | 24.09 | -0.08% | 64,556 |
| Oct 8, 2026 | 23.98 | 24.16 | 23.95 | 24.11 | +0.50% | 124,526 |
| Oct 7, 2026 | 23.90 | 24.05 | 23.89 | 23.99 | -0.19% | 64,123 |
| Oct 6, 2026 | 24.17 | 24.17 | 23.98 | 24.04 | +0.18% | 192,307 |
| Oct 5, 2026 | 23.96 | 24.02 | 23.93 | 23.99 | +0.17% | 471,178 |
| Oct 2, 2026 | 24.09 | 24.11 | 23.95 | 23.95 | -0.46% | 131,265 |
| Oct 1, 2026 | 23.92 | 24.07 | 23.89 | 24.06 | +0.04% | 79,525 |
| Sep 30, 2026 | 24.08 | 24.09 | 23.99 | 24.05 | +0.00% | 501,759 |
| Sep 29, 2026 | 24.05 | 24.08 | 23.96 | 24.05 | -0.06% | 42,440 |
| Sep 28, 2026 | 24.07 | 24.11 | 24.01 | 24.07 | -0.99% | 23,176 |
| Sep 25, 2026 | 24.28 | 24.34 | 24.18 | 24.30 | +0.19% | 46,815 |
| Sep 24, 2026 | 24.38 | 24.38 | 24.25 | 24.26 | -0.43% | 35,028 |
| Sep 23, 2026 | 24.58 | 24.58 | 24.32 | 24.36 | -1.00% | 75,788 |
| Sep 22, 2026 | 24.58 | 24.63 | 24.54 | 24.61 | +0.08% | 95,903 |
| Sep 21, 2026 | 24.53 | 24.62 | 24.52 | 24.59 | +0.33% | 309,033 |
| Sep 18, 2026 | 24.60 | 24.60 | 24.48 | 24.51 | -0.25% | 163,893 |
| Sep 17, 2026 | 24.59 | 24.64 | 24.50 | 24.57 | +0.38% | 1,598,913 |
| Sep 16, 2026 | 24.50 | 24.55 | 24.47 | 24.48 | +0.08% | 60,932 |
| Sep 15, 2026 | 24.48 | 24.49 | 24.44 | 24.46 | -0.29% | 48,558 |
| Sep 14, 2026 | 24.41 | 24.58 | 24.41 | 24.53 | +0.12% | 81,554 |
| Sep 11, 2026 | 24.65 | 24.65 | 24.48 | 24.50 | -0.16% | 55,306 |
| Sep 10, 2026 | 24.65 | 24.65 | 24.53 | 24.54 | -0.75% | 366,069 |
| Sep 9, 2026 | 24.83 | 24.85 | 24.68 | 24.73 | -0.20% | 432,778 |
| Sep 8, 2026 | 24.83 | 24.84 | 24.75 | 24.77 | -0.12% | 37,177 |
| Sep 4, 2026 | 24.75 | 24.86 | 24.75 | 24.81 | +0.10% | 131,739 |
| Sep 3, 2026 | 24.83 | 24.90 | 24.77 | 24.78 | +0.08% | 32,120 |
| Sep 2, 2026 | 24.73 | 24.76 | 24.70 | 24.76 | -0.20% | 32,190 |
| Aug 31, 2026 | 24.83 | 24.88 | 24.76 | 24.81 | -0.16% | 19,099 |
| Aug 28, 2026 | 24.94 | 24.96 | 24.82 | 24.85 | -0.36% | 60,940 |
| Aug 27, 2026 | 24.91 | 24.95 | 24.90 | 24.94 | -0.40% | 26,765 |
| Aug 26, 2026 | 25.00 | 25.04 | 24.99 | 25.04 | -0.12% | 51,495 |
| Aug 25, 2026 | 25.04 | 25.07 | 24.99 | 25.07 | +0.48% | 41,451 |
| Aug 24, 2026 | 24.91 | 24.98 | 24.91 | 24.95 | +0.16% | 39,810 |
| Aug 21, 2026 | 25.04 | 25.04 | 24.89 | 24.91 | -0.20% | 18,576 |
| Aug 20, 2026 | 25.01 | 25.01 | 24.92 | 24.96 | -0.40% | 67,373 |
| Aug 19, 2026 | 25.04 | 25.08 | 24.97 | 25.06 | +0.54% | 62,280 |
| Aug 18, 2026 | 24.85 | 24.94 | 24.82 | 24.93 | +0.06% | 33,872 |
| Aug 17, 2026 | 24.89 | 24.94 | 24.89 | 24.91 | -0.12% | 68,771 |
| Aug 14, 2026 | 24.96 | 24.97 | 24.92 | 24.94 | -0.28% | 65,716 |
| Aug 13, 2026 | 25.07 | 25.07 | 24.98 | 25.01 | +0.28% | 27,367 |
| Aug 12, 2026 | 24.93 | 24.96 | 24.90 | 24.94 | -0.04% | 14,791 |
| Aug 11, 2026 | 24.91 | 25.05 | 24.91 | 24.95 | +0.10% | 212,634 |
| Aug 10, 2026 | 24.91 | 24.94 | 24.90 | 24.93 | -0.34% | 27,482 |
| Aug 7, 2026 | 25.07 | 25.07 | 24.95 | 25.01 | +0.20% | 48,324 |
| Aug 6, 2026 | 25.01 | 25.03 | 24.91 | 24.96 | -0.20% | 36,292 |
| Aug 5, 2026 | 25.05 | 25.05 | 24.94 | 25.01 | +0.12% | 31,413 |
| Aug 4, 2026 | 25.08 | 25.08 | 24.94 | 24.98 | +0.46% | 1,090,059 |
| Aug 3, 2026 | 24.86 | 24.88 | 24.84 | 24.86 | +0.06% | 11,273 |
| Jul 31, 2026 | 24.84 | 24.89 | 24.80 | 24.85 | -0.12% | 121,944 |
| Jul 30, 2026 | 24.88 | 24.89 | 24.85 | 24.88 | +0.10% | 57,492 |
| Jul 29, 2026 | 24.94 | 24.94 | 24.85 | 24.86 | -0.90% | 23,387 |
| Jul 28, 2026 | 25.07 | 25.14 | 25.02 | 25.08 | +0.24% | 213,040 |
| Jul 27, 2026 | 25.00 | 25.05 | 24.98 | 25.02 | +0.19% | 108,361 |
| Jul 24, 2026 | 24.93 | 25.01 | 24.93 | 24.97 | -0.23% | 79,845 |
| Jul 23, 2026 | 24.93 | 25.03 | 24.93 | 25.03 | +0.16% | 107,465 |
| Jul 22, 2026 | 25.00 | 25.07 | 24.99 | 24.99 | -0.24% | 80,867 |
| Jul 21, 2026 | 25.03 | 25.14 | 25.01 | 25.05 | -0.08% | 915,798 |
| Jul 20, 2026 | 25.24 | 25.24 | 24.92 | 25.07 | -0.44% | 1,329,163 |
| Jul 17, 2026 | 25.15 | 25.25 | 25.15 | 25.18 | +0.24% | 17,100 |
| Jul 16, 2026 | 25.07 | 25.18 | 25.07 | 25.12 | -0.04% | 446,020 |
| Jul 15, 2026 | 25.09 | 25.23 | 25.09 | 25.13 | +0.08% | 593,763 |
| Jul 14, 2026 | 25.09 | 25.13 | 25.07 | 25.11 | +0.44% | 22,449 |
| Jul 13, 2026 | 25.16 | 25.16 | 24.96 | 25.00 | -0.48% | 1,135,995 |
| Jul 10, 2026 | 25.12 | 25.17 | 25.10 | 25.12 | -0.16% | 176,937 |
| Jul 9, 2026 | 25.14 | 25.31 | 25.13 | 25.16 | +0.22% | 67,831 |
| Jul 8, 2026 | 25.11 | 25.23 | 25.07 | 25.11 | -0.18% | 1,273,431 |
| Jul 7, 2026 | 25.17 | 25.29 | 25.14 | 25.15 | -0.16% | 33,327 |
| Jul 6, 2026 | 25.25 | 25.25 | 25.18 | 25.19 | -0.19% | 761,923 |
| Jul 2, 2026 | 25.28 | 25.28 | 25.19 | 25.24 | +0.12% | 25,427 |
| Jul 1, 2026 | 25.25 | 25.32 | 25.20 | 25.21 | -0.18% | 224,771 |
| Jun 30, 2026 | 25.26 | 25.28 | 25.24 | 25.26 | -0.18% | 1,349,922 |
| Jun 29, 2026 | 25.31 | 25.31 | 25.18 | 25.30 | -0.06% | 39,763 |
| Jun 26, 2026 | 25.30 | 25.33 | 25.30 | 25.32 | -0.27% | 5,371 |
| Jun 25, 2026 | 25.43 | 25.43 | 25.38 | 25.38 | +0.07% | 543,119 |
| Jun 24, 2026 | 25.33 | 25.51 | 25.33 | 25.36 | +0.57% | 8,470 |
| Jun 23, 2026 | 25.33 | 25.33 | 25.20 | 25.22 | -0.45% | 15,002 |
| Jun 22, 2026 | 25.24 | 25.43 | 25.24 | 25.34 | +0.14% | 493,973 |
| Jun 18, 2026 | 25.30 | 25.33 | 25.27 | 25.30 | +0.51% | 714,503 |
| Jun 17, 2026 | 25.30 | 25.30 | 25.17 | 25.17 | -0.45% | 3,382 |
| Jun 16, 2026 | 25.27 | 25.30 | 25.27 | 25.28 | +0.12% | 5,069 |
| Jun 15, 2026 | 25.30 | 25.30 | 25.25 | 25.25 | +0.14% | 1,937 |
| Jun 12, 2026 | 25.21 | 25.22 | 25.20 | 25.22 | -0.24% | 5,435 |
| Jun 11, 2026 | 25.15 | 25.28 | 25.13 | 25.28 | +0.57% | 6,742 |
| Jun 10, 2026 | 25.17 | 25.18 | 25.14 | 25.14 | -0.04% | 3,782 |
| Jun 9, 2026 | 25.14 | 25.16 | 25.11 | 25.14 | +0.15% | 3,581 |
| Jun 8, 2026 | 25.15 | 25.15 | 25.11 | 25.11 | +0.00% | 2,193 |
| Jun 5, 2026 | 25.16 | 25.16 | 25.11 | 25.11 | -0.38% | 37,129 |
| Jun 4, 2026 | 25.23 | 25.23 | 25.20 | 25.20 | +0.11% | 8,904 |
| Jun 3, 2026 | 25.18 | 25.21 | 25.16 | 25.17 | -0.30% | 11,574 |
| Jun 2, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | -0.02% | 11,149 |
| Jun 1, 2026 | 25.18 | 25.27 | 25.18 | 25.25 | +0.02% | 3,094 |
| May 29, 2026 | 25.24 | 25.29 | 25.24 | 25.25 | -0.04% | 73,953 |
| May 28, 2026 | 25.21 | 25.26 | 25.21 | 25.26 | +0.33% | 45,585 |
| May 27, 2026 | 25.19 | 25.19 | 25.18 | 25.18 | -0.18% | 170 |
| May 26, 2026 | 25.25 | 25.25 | 25.16 | 25.22 | -0.03% | 13,340 |
| May 22, 2026 | 25.19 | 25.27 | 25.12 | 25.23 | +0.44% | 529,107 |
| May 21, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | +0.07% | 129 |
| May 20, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | +0.63% | 259 |
| May 19, 2026 | 24.94 | 24.95 | 24.93 | 24.95 | -0.42% | 1,083 |
| May 18, 2026 | 25.09 | 25.09 | 25.05 | 25.05 | -0.06% | 1,961 |
| May 15, 2026 | 25.15 | 25.15 | 25.07 | 25.07 | -0.59% | 643,016 |
| May 14, 2026 | 25.24 | 25.24 | 25.21 | 25.21 | -0.08% | 947 |
| May 13, 2026 | 25.21 | 25.23 | 25.21 | 25.23 | +0.03% | 792,565 |
| May 12, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | -0.31% | 10 |
| May 11, 2026 | 25.36 | 25.36 | 25.30 | 25.30 | -0.24% | 10,294 |
| May 8, 2026 | 25.39 | 25.40 | 25.37 | 25.37 | +0.32% | 987 |
| May 7, 2026 | 25.51 | 25.51 | 25.29 | 25.29 | -0.41% | 90,951 |
| May 6, 2026 | 25.35 | 25.45 | 25.35 | 25.39 | +0.61% | 117,256 |
| May 5, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | +0.12% | 1,658 |
| May 4, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | -0.41% | 380 |
| May 1, 2026 | 25.28 | 25.37 | 25.28 | 25.31 | +0.24% | 6,736 |
| Apr 30, 2026 | 25.26 | 25.35 | 25.25 | 25.25 | -0.05% | 254,099 |
| Apr 29, 2026 | 25.29 | 25.30 | 25.24 | 25.26 | -0.26% | 15,452 |
| Apr 28, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | -0.50% | 52 |
| Apr 27, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | -0.20% | 1,983 |
| Apr 24, 2026 | 25.50 | 25.57 | 25.50 | 25.50 | +0.20% | 462,045 |
| Apr 23, 2026 | 25.50 | 25.50 | 25.43 | 25.45 | -0.16% | 67,833 |
| Apr 22, 2026 | 25.54 | 25.54 | 25.50 | 25.50 | +0.09% | 8,028 |
| Apr 21, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | -0.34% | 59 |
| Apr 20, 2026 | 25.54 | 25.56 | 25.54 | 25.56 | -0.02% | 169,940 |
| Apr 17, 2026 | 25.57 | 25.59 | 25.56 | 25.56 | +0.46% | 8,209 |
| Apr 16, 2026 | 25.49 | 25.49 | 25.45 | 25.45 | -0.16% | 1,247 |
| Apr 15, 2026 | 25.46 | 25.48 | 25.46 | 25.48 | -0.12% | 776 |
| Apr 14, 2026 | 25.49 | 25.52 | 25.49 | 25.52 | +0.18% | 471,253 |
| Apr 13, 2026 | 25.41 | 25.47 | 25.41 | 25.47 | +0.26% | 3,977 |
| Apr 10, 2026 | 25.42 | 25.42 | 25.39 | 25.41 | -0.08% | 925 |
| Apr 9, 2026 | 25.41 | 25.46 | 25.39 | 25.43 | +0.03% | 2,359 |
| Apr 8, 2026 | 25.46 | 25.46 | 25.39 | 25.42 | +0.27% | 4,613 |
| Apr 7, 2026 | 25.29 | 25.35 | 25.23 | 25.35 | +0.06% | 100,367 |
| Apr 6, 2026 | 25.31 | 25.37 | 25.22 | 25.34 | -0.06% | 124,758 |
| Apr 2, 2026 | 25.33 | 25.38 | 25.25 | 25.35 | +0.29% | 513,399 |
| Apr 1, 2026 | 25.32 | 25.34 | 25.21 | 25.28 | -0.10% | 198,965 |
| Mar 31, 2026 | 25.33 | 25.44 | 25.22 | 25.30 | +0.28% | 157,494 |
| Mar 30, 2026 | 25.22 | 25.23 | 25.16 | 25.23 | +0.65% | 225,501 |
| Mar 27, 2026 | 25.05 | 25.08 | 24.97 | 25.07 | -0.29% | 168,923 |
| Mar 26, 2026 | 25.25 | 25.26 | 25.05 | 25.14 | -0.56% | 269,621 |
| Mar 25, 2026 | 25.29 | 25.32 | 25.17 | 25.29 | +0.40% | 149,106 |
| Mar 24, 2026 | 25.17 | 25.21 | 25.08 | 25.18 | -0.40% | 258,161 |
| Mar 23, 2026 | 25.27 | 25.34 | 25.27 | 25.28 | +0.73% | 53,187 |
| Mar 20, 2026 | 25.30 | 25.30 | 25.10 | 25.10 | -1.16% | 160,003 |
| Mar 19, 2026 | 25.37 | 25.39 | 25.27 | 25.39 | +0.00% | 109,625 |
| Mar 18, 2026 | 25.47 | 25.47 | 25.31 | 25.39 | -0.14% | 103,634 |
| Mar 17, 2026 | 25.58 | 25.58 | 24.77 | 25.43 | -0.24% | 479,944 |
| Mar 16, 2026 | 25.53 | 25.53 | 25.33 | 25.49 | +0.24% | 226,332 |
| Mar 13, 2026 | 25.48 | 25.48 | 25.41 | 25.43 | -0.07% | 17,207 |
| Mar 12, 2026 | 25.48 | 25.51 | 25.45 | 25.45 | -0.44% | 356 |
| Mar 11, 2026 | 25.61 | 25.61 | 25.56 | 25.56 | -0.44% | 110 |
| Mar 10, 2026 | 25.73 | 25.74 | 25.68 | 25.68 | -0.27% | 6,980 |
| Mar 9, 2026 | 25.58 | 25.75 | 25.58 | 25.75 | +0.70% | 1,123 |
| Mar 6, 2026 | 25.50 | 25.58 | 25.50 | 25.57 | -0.16% | 1,975 |
| Mar 5, 2026 | 25.61 | 25.61 | 25.60 | 25.61 | -0.29% | 357,372 |
| Mar 4, 2026 | 25.67 | 25.69 | 25.67 | 25.68 | -0.01% | 990 |
| Mar 3, 2026 | 25.69 | 25.70 | 25.68 | 25.68 | -0.14% | 1,925 |
| Mar 2, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | -0.45% | 285 |
| Feb 27, 2026 | 25.82 | 25.84 | 25.82 | 25.84 | +0.27% | 889 |
| Feb 26, 2026 | 25.74 | 25.77 | 25.74 | 25.77 | +0.16% | 534 |
| Feb 25, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | -0.08% | 154 |
| Feb 24, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | -0.04% | 89,193,284 |
| Feb 23, 2026 | 25.73 | 25.75 | 25.73 | 25.75 | +0.27% | 390 |
| Feb 20, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | +0.02% | 34 |
| Feb 19, 2026 | 25.66 | 25.68 | 25.64 | 25.68 | +0.02% | 981 |
| Feb 18, 2026 | 25.70 | 25.70 | 25.68 | 25.68 | -0.14% | 493 |
| Feb 17, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | +0.02% | 50 |
| Feb 13, 2026 | 25.70 | 25.71 | 25.70 | 25.70 | +0.31% | 537 |
| Feb 12, 2026 | 25.56 | 25.63 | 25.56 | 25.63 | +0.43% | 188 |
| Feb 11, 2026 | 25.53 | 25.53 | 25.52 | 25.52 | -0.16% | 111 |
| Feb 10, 2026 | 25.57 | 25.57 | 25.55 | 25.55 | +0.24% | 103 |
| Feb 9, 2026 | 25.50 | 25.50 | 25.49 | 25.49 | +0.09% | 588 |
| Feb 6, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | +0.04% | 57 |
| Feb 5, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | +0.37% | 20 |
| Feb 4, 2026 | 25.38 | 25.38 | 25.36 | 25.36 | -0.05% | 103 |
| Feb 3, 2026 | 25.37 | 25.38 | 25.37 | 25.38 | +0.01% | 404 |
| Feb 2, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | -0.17% | 211 |
| Jan 30, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | -0.03% | 197 |
| Jan 29, 2026 | 25.42 | 25.46 | 25.42 | 25.43 | +0.12% | 92,903 |
| Jan 28, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | -0.27% | 7 |
| Jan 27, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | -0.04% | 24 |
| Jan 26, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | +0.16% | 3 |
| Jan 23, 2026 | 25.41 | 25.43 | 25.41 | 25.43 | +0.14% | 448 |
| Jan 22, 2026 | 25.39 | 25.40 | 25.36 | 25.40 | -0.02% | 598 |
| Jan 21, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | +0.24% | 4 |
| Jan 20, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | -0.37% | 4 |
| Jan 16, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | -0.18% | 24 |
| Jan 15, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | -0.16% | 3 |
| Jan 14, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | +0.20% | 149 |
| Jan 13, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | +0.04% | 89 |
| Jan 12, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | -0.04% | 9 |
| Jan 9, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | +0.34% | 3 |
| Jan 8, 2026 | 25.42 | 25.42 | 25.39 | 25.39 | -0.26% | 612 |
| Jan 7, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | +0.10% | 7 |
| Jan 6, 2026 | 25.41 | 25.43 | 25.41 | 25.43 | -0.02% | 281 |
| Jan 5, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | +0.20% | 182 |
| Jan 2, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | -0.04% | 4 |
| Dec 31, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | -0.22% | 5 |
| Dec 30, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | -0.06% | 258 |
| Dec 29, 2025 | 25.45 | 25.47 | 25.45 | 25.46 | -0.51% | 821 |
| Dec 26, 2025 | 25.64 | 25.64 | 25.59 | 25.59 | +0.08% | 387 |
| Dec 24, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | +0.25% | 103 |
| Dec 23, 2025 | 25.50 | 25.52 | 25.50 | 25.51 | +0.02% | 378 |
| Dec 22, 2025 | 25.53 | 25.53 | 25.51 | 25.51 | -0.11% | 1,965 |
| Dec 19, 2025 | 25.55 | 25.55 | 25.54 | 25.54 | -0.08% | 205 |
| Dec 18, 2025 | 25.57 | 25.57 | 25.55 | 25.55 | +0.20% | 225 |
| Dec 17, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | +0.00% | 185 |
| Dec 16, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | +0.20% | 123 |
| Dec 15, 2025 | 25.47 | 25.47 | 25.45 | 25.45 | +0.06% | 116 |
| Dec 12, 2025 | 25.45 | 25.45 | 25.44 | 25.44 | -0.27% | 427 |
| Dec 11, 2025 | 25.58 | 25.58 | 25.51 | 25.51 | +0.02% | 3,954 |
| Dec 10, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | +0.28% | 28 |
| Dec 9, 2025 | 25.46 | 25.46 | 25.43 | 25.43 | -0.06% | 1,971 |
| Dec 8, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | -0.25% | 3 |
| Dec 5, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | -0.04% | 9 |
| Dec 4, 2025 | 25.54 | 25.54 | 25.53 | 25.53 | -0.27% | 10,153 |
| Dec 3, 2025 | 25.57 | 25.59 | 25.53 | 25.59 | +0.17% | 503 |
| Dec 2, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | +0.12% | 4 |
| Dec 1, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | -0.44% | 80 |
| Nov 28, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | -0.13% | 53 |
| Nov 26, 2025 | 25.61 | 25.66 | 25.61 | 25.66 | +0.12% | 125 |
| Nov 25, 2025 | 25.64 | 25.64 | 25.63 | 25.64 | +0.22% | 1,119 |
| Nov 24, 2025 | 25.56 | 25.58 | 25.56 | 25.58 | -0.25% | 905 |
| Nov 21, 2025 | 25.61 | 25.67 | 25.61 | 25.64 | +0.31% | 4,451 |
| Nov 20, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | +0.16% | 177 |
| Nov 19, 2025 | 25.56 | 25.57 | 25.52 | 25.52 | -0.10% | 1,504 |
| Nov 18, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | +0.14% | 1,878 |
| Nov 17, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | -0.04% | 335 |
| Nov 14, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | -0.12% | 3 |
| Nov 13, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | -0.21% | 225 |
| Nov 12, 2025 | 25.59 | 25.61 | 25.59 | 25.61 | -0.04% | 1,881 |
| Nov 11, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | +0.27% | 11 |
| Nov 10, 2025 | 25.57 | 25.57 | 25.55 | 25.55 | -0.14% | 10,009 |
| Nov 7, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | +0.04% | 26 |
| Nov 6, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | +0.31% | 3 |
| Nov 5, 2025 | 25.49 | 25.50 | 25.49 | 25.50 | -0.18% | 15,004 |
| Nov 4, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | +0.10% | 19 |
| Nov 3, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | -0.12% | 179 |
| Oct 31, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | -0.07% | 5 |
| Oct 30, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | -0.16% | 36 |
Daily open, high, low, close and volume for John Hancock Core Bond ETF (JHCR). Showing 250 trading days. Unadjusted prices.