John Hancock Corporate Bond ETF (JHCB)
NYSEARCA: JHCB · Real-Time Price · USD
21.71
-0.03 (-0.14%)
At close: Dec 5, 2025, 4:00 PM EST
21.71
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
JHCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.70 | 21.71 | 21.67 | 21.71 | 21.71 | -0.14% | 28,091 |
| Dec 4, 2025 | 21.71 | 21.75 | 21.70 | 21.74 | 21.74 | -0.05% | 81,706 |
| Dec 3, 2025 | 21.71 | 21.77 | 21.71 | 21.75 | 21.75 | - | 17,803 |
| Dec 2, 2025 | 21.68 | 21.75 | 21.68 | 21.75 | 21.75 | 0.23% | 21,083 |
| Dec 1, 2025 | 21.74 | 21.74 | 21.67 | 21.70 | 21.70 | -0.37% | 6,909 |
| Nov 28, 2025 | 21.79 | 21.79 | 21.77 | 21.78 | 21.78 | -0.09% | 2,600 |
| Nov 26, 2025 | 21.73 | 21.81 | 21.71 | 21.80 | 21.80 | 0.28% | 20,842 |
| Nov 25, 2025 | 21.71 | 21.79 | 21.69 | 21.74 | 21.74 | 0.30% | 21,581 |
| Nov 24, 2025 | 21.65 | 21.69 | 21.63 | 21.68 | 21.68 | -0.07% | 10,408 |
| Nov 21, 2025 | 21.67 | 21.69 | 21.64 | 21.69 | 21.62 | 0.37% | 8,373 |
| Nov 20, 2025 | 21.64 | 21.64 | 21.60 | 21.61 | 21.54 | 0.09% | 35,579 |
| Nov 19, 2025 | 21.64 | 21.87 | 21.59 | 21.59 | 21.52 | -0.09% | 685,314 |
| Nov 18, 2025 | 21.61 | 21.67 | 21.59 | 21.61 | 21.54 | 0.01% | 27,974 |
| Nov 17, 2025 | 21.60 | 21.64 | 21.59 | 21.61 | 21.53 | -0.06% | 15,495 |
| Nov 14, 2025 | 21.64 | 21.65 | 21.61 | 21.62 | 21.55 | - | 5,549 |
| Nov 13, 2025 | 21.65 | 21.67 | 21.62 | 21.62 | 21.55 | -0.60% | 7,255 |
| Nov 12, 2025 | 21.73 | 21.75 | 21.70 | 21.75 | 21.68 | -0.02% | 3,775 |
| Nov 11, 2025 | 21.72 | 21.76 | 21.72 | 21.76 | 21.68 | 0.35% | 5,329 |
| Nov 10, 2025 | 21.66 | 21.72 | 21.65 | 21.68 | 21.61 | 0.12% | 12,795 |
| Nov 7, 2025 | 21.66 | 21.67 | 21.65 | 21.66 | 21.58 | -0.21% | 3,064 |
| Nov 6, 2025 | 21.65 | 21.72 | 21.65 | 21.70 | 21.63 | 0.37% | 4,734 |
| Nov 5, 2025 | 21.66 | 21.66 | 21.60 | 21.62 | 21.55 | -0.23% | 9,886 |
| Nov 4, 2025 | 21.63 | 21.72 | 21.63 | 21.67 | 21.60 | 0.23% | 6,482 |
| Nov 3, 2025 | 21.62 | 21.67 | 21.62 | 21.62 | 21.55 | -0.35% | 19,848 |
| Oct 31, 2025 | 21.73 | 21.76 | 21.70 | 21.70 | 21.62 | -0.15% | 5,283 |
| Oct 30, 2025 | 21.72 | 21.78 | 21.72 | 21.73 | 21.66 | -0.44% | 22,707 |
| Oct 29, 2025 | 21.93 | 21.94 | 21.83 | 21.83 | 21.75 | -0.95% | 8,163 |
| Oct 28, 2025 | 22.02 | 22.04 | 21.99 | 22.04 | 21.86 | 0.02% | 2,847 |
| Oct 27, 2025 | 22.00 | 22.03 | 21.99 | 22.03 | 21.85 | 0.25% | 2,853 |
| Oct 24, 2025 | 21.99 | 21.99 | 21.96 | 21.98 | 21.80 | 0.16% | 2,254 |
| Oct 23, 2025 | 21.97 | 21.98 | 21.94 | 21.94 | 21.76 | -0.14% | 18,066 |
| Oct 22, 2025 | 21.94 | 21.99 | 21.94 | 21.97 | 21.79 | 0.02% | 9,337 |
| Oct 21, 2025 | 21.99 | 22.02 | 21.94 | 21.97 | 21.79 | 0.02% | 8,442 |
| Oct 20, 2025 | 21.97 | 21.97 | 21.94 | 21.96 | 21.78 | 0.15% | 4,469 |
| Oct 17, 2025 | 21.93 | 21.95 | 21.90 | 21.93 | 21.75 | -0.10% | 3,988 |
| Oct 16, 2025 | 21.89 | 21.96 | 21.87 | 21.95 | 21.77 | 0.33% | 13,160 |
| Oct 15, 2025 | 21.88 | 22.01 | 21.86 | 21.88 | 21.70 | 0.12% | 23,844 |
| Oct 14, 2025 | 21.80 | 21.87 | 21.78 | 21.85 | 21.67 | 0.09% | 41,894 |
| Oct 13, 2025 | 21.82 | 21.84 | 21.77 | 21.83 | 21.65 | 0.23% | 5,229 |
| Oct 10, 2025 | 21.80 | 21.80 | 21.75 | 21.78 | 21.60 | 0.32% | 243,681 |
| Oct 9, 2025 | 21.76 | 21.76 | 21.71 | 21.71 | 21.53 | -0.28% | 14,536 |
| Oct 8, 2025 | 21.82 | 21.83 | 21.77 | 21.77 | 21.59 | -0.06% | 11,367 |
| Oct 7, 2025 | 21.79 | 21.79 | 21.78 | 21.79 | 21.61 | 0.11% | 2,197 |
| Oct 6, 2025 | 21.77 | 21.79 | 21.72 | 21.76 | 21.58 | -0.23% | 21,664 |
| Oct 3, 2025 | 21.83 | 21.83 | 21.81 | 21.81 | 21.63 | -0.07% | 3,002 |
| Oct 2, 2025 | 21.78 | 21.84 | 21.73 | 21.83 | 21.65 | 0.12% | 5,096 |
| Oct 1, 2025 | 21.78 | 21.84 | 21.77 | 21.80 | 21.62 | 0.37% | 13,186 |
| Sep 30, 2025 | 21.76 | 21.80 | 21.72 | 21.72 | 21.54 | -0.09% | 20,208 |
| Sep 29, 2025 | 21.75 | 21.76 | 21.73 | 21.74 | 21.56 | 0.30% | 9,185 |
| Sep 26, 2025 | 21.67 | 21.70 | 21.67 | 21.68 | 21.50 | -0.28% | 5,559 |
| Sep 25, 2025 | 21.73 | 21.74 | 21.70 | 21.74 | 21.48 | -0.21% | 5,962 |
| Sep 24, 2025 | 21.79 | 21.82 | 21.75 | 21.78 | 21.52 | -0.27% | 13,342 |
| Sep 23, 2025 | 21.84 | 21.85 | 21.82 | 21.84 | 21.58 | 0.14% | 10,511 |
| Sep 22, 2025 | 21.82 | 21.85 | 21.78 | 21.81 | 21.55 | -0.09% | 8,787 |
| Sep 19, 2025 | 21.84 | 21.86 | 21.81 | 21.83 | 21.57 | -0.05% | 34,051 |
| Sep 18, 2025 | 21.82 | 21.86 | 21.81 | 21.84 | 21.58 | -0.14% | 12,064 |
| Sep 17, 2025 | 21.94 | 21.96 | 21.85 | 21.87 | 21.61 | -0.14% | 17,038 |
| Sep 16, 2025 | 21.91 | 21.93 | 21.90 | 21.90 | 21.64 | -0.08% | 14,720 |
| Sep 15, 2025 | 21.91 | 21.93 | 21.89 | 21.92 | 21.66 | 0.12% | 10,231 |
| Sep 12, 2025 | 21.84 | 21.89 | 21.84 | 21.89 | 21.63 | -0.07% | 7,611 |
| Sep 11, 2025 | 21.86 | 21.91 | 21.86 | 21.91 | 21.64 | 0.41% | 15,527 |
| Sep 10, 2025 | 21.81 | 21.84 | 21.81 | 21.82 | 21.56 | 0.30% | 9,830 |
| Sep 9, 2025 | 21.78 | 21.79 | 21.75 | 21.75 | 21.49 | -0.28% | 9,313 |
| Sep 8, 2025 | 21.81 | 21.85 | 21.78 | 21.81 | 21.55 | 0.30% | 3,160 |
| Sep 5, 2025 | 21.76 | 21.76 | 21.73 | 21.75 | 21.49 | 0.51% | 44,375 |
| Sep 4, 2025 | 21.57 | 21.64 | 21.57 | 21.63 | 21.38 | 0.46% | 11,838 |
| Sep 3, 2025 | 21.45 | 21.54 | 21.45 | 21.54 | 21.28 | 0.49% | 27,498 |
| Sep 2, 2025 | 21.39 | 21.43 | 21.39 | 21.43 | 21.17 | -0.23% | 5,125 |
| Aug 29, 2025 | 21.47 | 21.49 | 21.46 | 21.48 | 21.22 | -0.21% | 3,164 |
| Aug 28, 2025 | 21.51 | 21.54 | 21.49 | 21.53 | 21.27 | 0.12% | 9,724 |
| Aug 27, 2025 | 21.44 | 21.50 | 21.44 | 21.50 | 21.24 | -0.32% | 8,478 |
| Aug 26, 2025 | 21.54 | 21.58 | 21.53 | 21.57 | 21.24 | 0.05% | 9,678 |
| Aug 25, 2025 | 21.58 | 21.59 | 21.56 | 21.56 | 21.23 | -0.18% | 10,457 |
| Aug 22, 2025 | 21.52 | 21.60 | 21.52 | 21.60 | 21.26 | 0.55% | 3,007 |
| Aug 21, 2025 | 21.46 | 21.48 | 21.44 | 21.48 | 21.15 | -0.23% | 35,717 |
| Aug 20, 2025 | 21.54 | 21.54 | 21.50 | 21.53 | 21.20 | - | 17,798 |
| Aug 19, 2025 | 21.52 | 21.54 | 21.50 | 21.53 | 21.20 | 0.16% | 26,068 |
| Aug 18, 2025 | 21.52 | 21.52 | 21.48 | 21.50 | 21.16 | -0.08% | 10,614 |
| Aug 15, 2025 | 21.53 | 21.53 | 21.51 | 21.51 | 21.18 | -0.09% | 3,634 |
| Aug 14, 2025 | 21.56 | 21.57 | 21.51 | 21.53 | 21.20 | -0.17% | 9,885 |
| Aug 13, 2025 | 21.55 | 21.59 | 21.55 | 21.57 | 21.24 | 0.33% | 46,515 |
| Aug 12, 2025 | 21.45 | 21.50 | 21.44 | 21.50 | 21.17 | 0.14% | 262,204 |
| Aug 11, 2025 | 21.47 | 21.50 | 21.45 | 21.47 | 21.14 | 0.10% | 81,035 |
| Aug 8, 2025 | 21.46 | 21.50 | 21.45 | 21.45 | 21.12 | -0.25% | 8,786 |
| Aug 7, 2025 | 21.54 | 21.54 | 21.49 | 21.50 | 21.17 | -0.04% | 3,906 |
| Aug 6, 2025 | 21.50 | 21.51 | 21.45 | 21.51 | 21.18 | 0.02% | 4,249 |
| Aug 5, 2025 | 21.48 | 21.52 | 21.47 | 21.51 | 21.17 | -0.06% | 3,152 |
| Aug 4, 2025 | 21.46 | 21.54 | 21.46 | 21.52 | 21.18 | 0.36% | 15,540 |
| Aug 1, 2025 | 21.40 | 21.44 | 21.38 | 21.44 | 21.11 | 0.47% | 2,611 |
| Jul 31, 2025 | 21.35 | 21.39 | 21.32 | 21.34 | 21.01 | 0.10% | 49,084 |
| Jul 30, 2025 | 21.29 | 21.35 | 21.29 | 21.32 | 20.99 | -0.29% | 24,378 |
| Jul 29, 2025 | 21.32 | 21.38 | 21.31 | 21.38 | 21.05 | 0.14% | 21,691 |
| Jul 28, 2025 | 21.34 | 21.37 | 21.34 | 21.35 | 20.93 | -0.19% | 6,427 |
| Jul 25, 2025 | 21.35 | 21.40 | 21.35 | 21.39 | 20.97 | 0.23% | 16,340 |
| Jul 24, 2025 | 21.30 | 21.38 | 21.30 | 21.34 | 20.92 | -0.12% | 8,569 |
| Jul 23, 2025 | 21.36 | 21.39 | 21.35 | 21.37 | 20.95 | -0.12% | 5,168 |
| Jul 22, 2025 | 21.37 | 21.40 | 21.37 | 21.39 | 20.97 | 0.15% | 31,246 |
| Jul 21, 2025 | 21.36 | 21.39 | 21.35 | 21.36 | 20.94 | 0.22% | 9,677 |
| Jul 18, 2025 | 21.30 | 21.33 | 21.28 | 21.31 | 20.89 | 0.14% | 40,041 |
| Jul 17, 2025 | 21.36 | 21.36 | 21.27 | 21.28 | 20.86 | 0.05% | 3,786 |