Skip to main content
John Hancock Core Plus Bond ETF (JHCP)
NYSEARCA: JHCP · Real-Time Price · USD
25.50
+0.02 (0.10%)
Mar 9, 2026, 12:23 PM EDT - Market open

JHCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.4225.4325.4225.43--0.18%1,074
Mar 6, 202625.4225.5725.4125.4825.48-0.25%577,460
Mar 5, 202625.5125.5725.5125.5425.54-0.12%5,610
Mar 4, 202625.5725.6525.5625.5725.57-0.14%3,089
Mar 3, 202625.4625.6725.4625.6125.61-0.27%5,396
Mar 2, 202625.6125.7725.5825.6825.68-0.14%7,021
Feb 27, 202625.7325.7725.7125.7125.710.16%657
Feb 26, 202625.6625.6825.6625.6725.670.11%2,650
Feb 25, 202625.6425.6925.6425.6425.64-0.35%3,697
Feb 24, 202625.7125.7425.7125.7325.660.02%3,915
Feb 23, 202625.7025.7925.7025.7325.660.19%505
Feb 20, 202625.6425.7425.6425.6825.610.04%4,631
Feb 19, 202625.6225.6925.6225.6725.60-0.04%2,386
Feb 18, 202625.6425.6825.6425.6825.61-0.17%1,716
Feb 17, 202625.7225.7225.6825.7225.650.10%3,722
Feb 13, 202625.6925.8125.6825.7025.630.25%3,617
Feb 12, 202625.5625.6425.5625.6325.560.45%5,201
Feb 11, 202625.5025.5425.5025.5225.45-0.11%1,969
Feb 10, 202625.5525.5625.5325.5425.480.23%5,485
Feb 9, 202625.4825.5325.4725.4925.420.06%10,289
Feb 6, 202625.4525.5025.4425.4725.400.06%3,602
Feb 5, 202625.4425.4625.4425.4625.390.30%852
Feb 4, 202625.4425.4425.3725.3825.32-0.08%3,640
Feb 3, 202625.3725.4125.3725.4025.330.02%9,300
Feb 2, 202625.4125.4125.4025.4025.33-0.16%6,808
Jan 30, 202625.3925.5325.3525.4425.370.10%250,524
Jan 29, 202626.1426.1425.3725.4125.340.04%32,401
Jan 28, 202625.3925.5225.3725.4025.33-0.22%2,463
Jan 27, 202625.4725.4925.4625.4625.33-0.09%2,998
Jan 26, 202625.4425.4825.4425.4825.360.16%918
Jan 23, 202625.4325.4825.4025.4425.320.22%8,914
Jan 22, 202625.3725.3925.3725.3925.26-0.20%10,000
Jan 21, 202625.3525.4425.3325.4425.31-0.33%8,218
Jan 20, 202625.3925.7925.3325.5225.400.37%15,394
Jan 16, 202625.4525.4925.4225.4325.30-0.29%1,156
Jan 15, 202625.5025.6325.4825.5025.38-0.04%24,194
Jan 14, 202625.4825.5725.4825.5125.390.20%10,332
Jan 13, 202625.4625.6025.4425.4625.34-0.39%12,980
Jan 12, 202625.4425.6025.4425.5625.440.37%19,815
Jan 9, 202625.4325.4925.4325.4725.340.43%6,783
Jan 8, 202625.3525.4225.3525.3625.23-0.26%3,481
Jan 7, 202625.4025.4725.3925.4225.30-0.35%22,676
Jan 6, 202625.3725.5325.3625.5125.390.51%10,662
Jan 5, 202625.3725.4325.3225.3825.260.20%4,824
Jan 2, 202625.3725.4325.3325.3325.21-0.06%2,465
Dec 31, 202525.4025.4425.3525.3525.22-0.24%652
Dec 30, 202525.4225.4225.4125.4125.28-0.04%223
Dec 29, 202525.4125.4225.4125.4225.29-0.51%20,108
Dec 26, 202525.5525.5525.5525.5525.270.06%83
Dec 24, 202525.5025.5325.5025.5325.250.26%3,928
Dec 23, 202525.4725.4725.4725.4725.190.26%7,503
Dec 22, 202525.4925.4925.3925.4025.12-0.37%24,145
Dec 19, 202525.5225.5225.4925.5025.22-0.12%999
Dec 18, 202525.5025.5825.5025.5325.250.18%3,030
Dec 17, 202525.4325.5925.4325.4825.20-208,162
Dec 16, 202525.4525.5125.4525.4825.200.14%14,500
Dec 15, 202525.4225.4525.4225.4525.170.18%3,246
Dec 12, 202525.4125.4625.4025.4025.12-0.45%2,024
Dec 11, 202525.5325.5825.5225.5225.240.18%26,229
Dec 10, 202525.3925.5325.3925.4725.190.30%3,965
Dec 9, 202525.4225.4625.4025.4025.12-0.57%1,168
Dec 8, 202525.4425.6125.4125.5425.260.28%15,139
Dec 5, 202525.4525.5125.4225.4725.19-0.05%11,487
Dec 4, 202525.4925.5825.4725.4825.20-0.23%28,098
Dec 3, 202525.5925.5925.5225.5425.260.18%1,672
Dec 2, 202525.4725.5025.4725.5025.220.10%400
Dec 1, 202525.4825.4825.4725.4725.19-0.46%1,417
Nov 28, 202525.6025.6025.5625.5925.31-0.31%6,321
Nov 26, 202525.5325.7025.5325.6725.390.24%51,929
Nov 25, 202525.5325.8125.5125.6125.320.20%179,146
Nov 24, 202525.4825.6725.4625.5625.27-0.10%37,157
Nov 21, 202525.5225.6525.5225.5825.200.40%34,599
Nov 20, 202525.4525.5425.4525.4825.100.18%13,926
Nov 19, 202525.4425.6725.4325.4325.06-0.18%64,710
Nov 18, 202525.4325.5025.4325.4825.100.20%5,513
Nov 17, 202525.4625.4625.4325.4325.05-101
Nov 14, 202525.4325.4325.4325.4325.05-0.14%60
Nov 13, 202525.4725.4725.4625.4625.09-0.27%2,712
Nov 12, 202525.5425.5425.5325.5325.15-0.10%195
Nov 11, 202525.5225.5725.5225.5625.180.26%321
Nov 10, 202525.4925.4925.4925.4925.120.06%-
Nov 7, 202525.4825.4825.4825.4825.10-0.04%-
Nov 6, 202525.4925.4925.4925.4925.110.33%-
Nov 5, 202525.4225.4225.4025.4025.03-0.27%15,000
Nov 4, 202525.4725.4725.4725.4725.100.06%2
Nov 3, 202525.4625.4625.4625.4625.08-0.15%240
Oct 31, 202525.5325.5325.4925.4925.12-0.05%15,225
Oct 30, 202525.5225.6425.5125.5125.13-0.32%10,860
Oct 29, 202525.6625.7125.5925.5925.21-0.76%1,394
Oct 28, 202525.7925.7925.7925.7925.30-0.56%-
Oct 27, 202525.7825.9525.7825.9325.440.72%1,950
Oct 24, 202525.7525.9025.7525.7525.260.12%1,755
Oct 23, 202525.7325.8625.7225.7225.23-0.23%6,075
Oct 22, 202525.7725.7825.7725.7825.290.08%787
Oct 21, 202525.7525.7625.7425.7625.270.12%485
Oct 20, 202525.7225.7325.7225.7325.24-595
Oct 17, 202525.6825.8325.6725.7325.240.08%12,305
Oct 16, 202525.6825.7125.6825.7125.220.32%12,091
Oct 15, 202525.6525.7825.5125.6225.14-0.01%13,463
Oct 14, 202525.6325.6325.6325.6325.140.20%7