Skip to main content
John Hancock Fundamental All Cap Core ETF (JHAC)
NYSEARCA: JHAC · Real-Time Price · USD
15.61
+0.06 (0.37%)
At close: Dec 5, 2025, 4:00 PM EST
15.61
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

JHAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.6115.6115.6115.6115.610.37%20
Dec 4, 202515.5415.5615.5415.5615.56-0.26%213
Dec 3, 202515.6015.6015.6015.6015.600.59%74
Dec 2, 202515.5115.5115.5115.5115.50-0.01%400
Dec 1, 202515.5715.5715.5115.5115.51-0.47%204
Nov 28, 202515.5815.5815.5815.5815.580.41%1
Nov 26, 202515.5215.5215.5215.5215.52-0.04%10
Nov 25, 202515.5215.5215.5215.5215.521.56%9
Nov 24, 202515.2815.2815.2815.2815.281.22%59
Nov 21, 202515.1415.1415.1015.1015.101.78%327
Nov 20, 202515.2615.2614.8414.8414.84-1.36%600
Nov 19, 202515.0515.0815.0415.0415.040.11%3,929
Nov 18, 202515.0315.0315.0315.0315.03-0.47%52
Nov 17, 202515.2915.2915.1015.1015.10-1.29%12,015
Nov 14, 202515.2915.2915.2915.2915.29-0.30%-
Nov 13, 202515.3415.3415.3415.3415.34-1.42%-
Nov 12, 202515.5615.5615.5615.5615.560.02%-
Nov 11, 202515.5615.5615.5615.5615.560.35%1
Nov 10, 202515.5015.5015.5015.5015.501.29%30
Nov 7, 202515.3115.3115.3115.3115.310.44%53
Nov 6, 202515.2515.2515.2315.2415.24-1.64%3,824
Nov 5, 202515.4815.4915.4815.4915.490.22%2,024
Nov 4, 202515.4615.4615.4515.4615.46-0.90%6,564
Nov 3, 202515.6115.6115.6015.6015.60-0.26%479
Oct 31, 202515.6815.6815.5215.6415.641.16%11,577
Oct 30, 202515.6015.6115.4615.4615.46-0.56%6,376
Oct 29, 202515.6515.7015.5515.5515.55-0.96%10,617
Oct 28, 202515.7015.7015.7015.7015.70-0.27%15
Oct 27, 202515.7015.7415.7015.7415.740.74%272
Oct 24, 202515.6215.6215.6215.6215.620.74%7
Oct 23, 202515.4615.5115.4615.5115.510.11%272
Oct 22, 202515.5315.5315.4715.4915.49-0.67%562
Oct 21, 202515.5215.6015.5215.6015.600.72%295
Oct 20, 202515.4715.4915.4715.4815.481.41%2,151
Oct 17, 202515.2715.2715.2715.2715.270.34%29
Oct 16, 202515.3815.3815.2115.2215.22-0.43%1,412
Oct 15, 202515.3415.3415.1815.2815.280.01%2,143
Oct 14, 202515.1315.3015.1315.2815.280.46%659
Oct 13, 202515.1615.2515.1615.2115.211.20%1,182
Oct 10, 202515.3915.3915.0315.0315.03-2.55%291
Oct 9, 202515.4215.4215.4215.4215.42-0.47%216
Oct 8, 202515.4715.5015.4715.5015.500.62%3,860
Oct 7, 202515.3915.4015.3915.4015.40-0.98%2,005
Oct 6, 202515.5815.5815.5615.5615.550.31%140
Oct 3, 202515.5115.5115.5115.5115.510.38%-
Oct 2, 202515.4515.4515.4515.4515.450.37%25
Oct 1, 202515.3915.3915.3915.3915.390.43%26
Sep 30, 202515.3215.3315.3215.3315.32-0.05%910
Sep 29, 202515.3315.3315.3315.3315.330.17%26
Sep 26, 202515.3215.3315.3115.3115.310.59%607
Sep 25, 202515.2215.2215.2215.2215.22-1.22%11
Sep 24, 202515.4415.4415.3915.4115.41-0.42%4,286
Sep 23, 202515.5915.5915.4715.4715.47-0.39%4,878
Sep 22, 202515.4415.5315.4415.5315.530.19%1,994
Sep 19, 202515.5315.5415.4715.5015.50-0.55%6,373
Sep 18, 202515.5715.6015.5715.5915.590.73%2,850
Sep 17, 202515.4915.4915.3615.4715.470.16%477
Sep 16, 202515.4715.4715.4315.4515.450.05%2,674
Sep 15, 202515.4415.4415.4415.4415.440.18%89
Sep 12, 202515.4815.4815.4115.4115.41-1.10%2,845
Sep 11, 202515.4515.5915.4515.5915.590.99%966
Sep 10, 202515.5315.5315.4315.4315.43-0.01%12,465
Sep 9, 202515.3515.4315.3515.4315.430.18%3,102
Sep 8, 202515.3015.4115.3015.4115.410.41%1,261
Sep 5, 202515.2815.3415.2815.3415.340.10%399
Sep 4, 202515.1915.3315.1915.3315.330.70%503
Sep 3, 202515.2315.2315.1815.2215.220.39%307
Sep 2, 202515.1015.1615.0915.1615.16-0.87%1,287
Aug 29, 202515.2715.3015.2715.3015.30-0.36%203
Aug 28, 202515.3015.3515.3015.3515.350.18%351
Aug 27, 202515.2915.3315.2915.3315.320.76%755
Aug 26, 202515.2115.2115.2015.2115.21-0.26%1,226
Aug 25, 202515.2515.2515.2515.2515.25-0.09%145
Aug 22, 202515.2615.2615.2615.2615.262.32%-
Aug 21, 202514.9214.9214.9214.9214.92-0.39%2
Aug 20, 202514.9814.9814.9814.9814.97-0.18%-
Aug 19, 202515.0815.0815.0015.0015.00-0.38%3,000
Aug 18, 202515.0615.0615.0615.0615.060.09%19
Aug 15, 202515.0515.0515.0515.0515.05-0.10%938
Aug 14, 202514.9615.0714.9615.0615.06-0.26%2,354
Aug 13, 202515.1015.1015.1015.1015.101.54%4
Aug 12, 202514.7514.8714.7514.8714.871.63%145
Aug 11, 202514.6814.6814.6314.6314.63-0.38%997
Aug 8, 202514.6814.6914.6814.6914.690.39%1,300
Aug 7, 202514.6314.6314.6314.6314.63-0.54%3
Aug 6, 202514.7114.7114.7114.7114.710.77%-
Aug 5, 202514.6114.6114.6014.6014.60-0.34%355
Aug 4, 202514.6514.6514.6514.6514.651.33%37
Aug 1, 202514.4614.4614.4614.4614.46-2.19%1
Jul 31, 202514.7814.7814.7814.7814.78-1.14%36
Jul 30, 202515.0315.0314.9514.9514.95-0.41%283
Jul 29, 202515.0715.0715.0015.0115.01-0.37%1,230
Jul 28, 202515.0815.0815.0715.0715.07-0.04%101
Jul 25, 202515.0715.0715.0715.0715.070.36%89
Jul 24, 202515.0315.0815.0215.0215.020.45%17,051
Jul 23, 202514.8814.9514.8814.9514.950.72%20,411
Jul 22, 202514.7514.8414.7514.8414.840.90%1,594
Jul 21, 202514.8314.8314.7114.7114.71-0.56%8,725
Jul 18, 202514.7914.7914.7914.7914.79-0.38%50
Jul 17, 202514.8214.8514.7714.8514.850.78%6,736