Skip to main content
John Hancock Core Bond ETF (JHCR)
NYSEARCA: JHCR · Real-Time Price · USD
25.75
+0.18 (0.69%)
Mar 9, 2026, 4:00 PM EDT - Market closed

JHCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.5825.7525.5825.7525.750.70%1,122
Mar 6, 202625.5125.5825.5125.5725.57-0.16%1,975
Mar 5, 202625.6125.6125.6025.6125.61-0.29%357,372
Mar 4, 202625.6725.6925.6725.6825.68-0.01%990
Mar 3, 202625.6925.7025.6825.6825.68-0.14%1,925
Mar 2, 202625.7225.7225.7225.7225.72-0.45%285
Feb 27, 202625.8325.8425.8325.8425.840.27%889
Feb 26, 202625.7425.7725.7425.7725.770.16%534
Feb 25, 202625.7325.7325.7325.7325.73-0.08%154
Feb 24, 202625.7525.7525.7525.7525.74-0.04%89,193,284
Feb 23, 202625.7325.7625.7325.7625.750.27%390
Feb 20, 202625.6925.6925.6925.6925.680.02%34
Feb 19, 202625.6625.6825.6425.6825.680.02%981
Feb 18, 202625.7025.7025.6825.6825.67-0.14%493
Feb 17, 202625.7125.7125.7125.7125.710.02%50
Feb 13, 202625.7025.7125.7025.7125.700.31%537
Feb 12, 202625.5625.6325.5625.6325.620.43%188
Feb 11, 202625.5325.5325.5225.5225.51-0.16%111
Feb 10, 202625.5725.5725.5625.5625.550.24%103
Feb 9, 202625.5025.5025.4925.4925.490.09%588
Feb 6, 202625.4725.4725.4725.4725.470.04%57
Feb 5, 202625.4625.4625.4625.4625.460.37%20
Feb 4, 202625.3825.3825.3725.3725.36-0.05%103
Feb 3, 202625.3725.3825.3725.3825.380.01%404
Feb 2, 202625.3825.3825.3825.3825.37-0.17%211
Jan 30, 202625.4225.4225.4225.4225.42-0.03%197
Jan 29, 202625.4225.4625.4225.4325.420.12%92,903
Jan 28, 202625.4025.4025.4025.4025.39-0.27%7
Jan 27, 202625.4725.4725.4725.4725.40-0.04%24
Jan 26, 202625.4825.4825.4825.4825.410.16%3
Jan 23, 202625.4125.4425.4125.4425.370.14%448
Jan 22, 202625.3925.4025.3625.4025.34-0.02%598
Jan 21, 202625.4125.4125.4125.4125.340.24%4
Jan 20, 202625.3525.3525.3525.3525.28-0.37%4
Jan 16, 202625.4425.4425.4425.4425.38-0.18%24
Jan 15, 202625.4925.4925.4925.4925.42-0.16%3
Jan 14, 202625.5325.5325.5325.5325.460.20%149
Jan 13, 202625.4825.4825.4825.4825.410.04%89
Jan 12, 202625.4725.4725.4725.4725.40-0.04%9
Jan 9, 202625.4825.4825.4825.4825.420.34%3
Jan 8, 202625.4225.4225.3925.3925.33-0.26%612
Jan 7, 202625.4625.4625.4625.4625.390.10%7
Jan 6, 202625.4125.4325.4125.4325.37-0.02%281
Jan 5, 202625.4425.4425.4425.4425.370.20%182
Jan 2, 202625.3925.3925.3925.3925.32-0.04%4
Dec 31, 202525.4025.4025.4025.4025.33-0.22%5
Dec 30, 202525.4525.4525.4525.4525.39-0.06%258
Dec 29, 202525.4625.4725.4625.4725.40-0.51%821
Dec 26, 202525.6425.6425.6025.6025.370.08%387
Dec 24, 202525.5825.5825.5825.5825.350.25%103
Dec 23, 202525.5025.5225.5025.5125.290.02%378
Dec 22, 202525.5325.5325.5125.5125.29-0.11%1,965
Dec 19, 202525.5525.5525.5425.5425.31-0.08%205
Dec 18, 202525.5725.5725.5625.5625.330.20%225
Dec 17, 202525.5025.5125.5025.5125.28-185
Dec 16, 202525.5125.5125.5125.5125.280.20%123
Dec 15, 202525.4725.4725.4625.4625.230.06%116
Dec 12, 202525.4525.4525.4425.4425.22-0.27%427
Dec 11, 202525.5825.5825.5125.5125.290.02%3,954
Dec 10, 202525.5125.5125.5125.5125.280.28%28
Dec 9, 202525.4625.4625.4425.4425.21-0.06%1,971
Dec 8, 202525.4525.4525.4525.4525.23-0.25%3
Dec 5, 202525.5225.5225.5225.5225.29-0.04%9
Dec 4, 202525.5425.5425.5325.5325.30-0.27%10,153
Dec 3, 202525.5725.5925.5325.5925.370.17%503
Dec 2, 202525.5525.5525.5525.5525.330.12%4
Dec 1, 202525.5225.5225.5225.5225.30-0.44%80
Nov 28, 202525.6325.6325.6325.6325.41-0.13%53
Nov 26, 202525.6125.6725.6125.6725.440.12%125
Nov 25, 202525.6425.6425.6325.6425.410.22%1,119
Nov 24, 202525.5625.5825.5625.5825.36-0.25%905
Nov 21, 202525.6125.6725.6125.6525.330.31%4,451
Nov 20, 202525.5725.5725.5725.5725.250.16%177
Nov 19, 202525.5625.5725.5325.5325.21-0.10%1,504
Nov 18, 202525.5525.5525.5525.5525.230.14%1,878
Nov 17, 202525.5225.5225.5225.5225.20-0.04%335
Nov 14, 202525.5325.5325.5325.5325.21-0.12%3
Nov 13, 202525.5625.5625.5625.5625.24-0.21%225
Nov 12, 202525.5925.6125.5925.6125.29-0.04%1,881
Nov 11, 202525.6225.6225.6225.6225.300.27%11
Nov 10, 202525.5725.5725.5525.5525.23-0.14%10,009
Nov 7, 202525.5925.5925.5925.5925.270.04%26
Nov 6, 202525.5825.5825.5825.5825.260.31%3
Nov 5, 202525.4925.5025.4925.5025.18-0.18%15,004
Nov 4, 202525.5425.5425.5425.5425.220.10%19
Nov 3, 202525.5225.5225.5225.5225.20-0.12%179
Oct 31, 202525.5525.5525.5525.5525.23-0.07%5
Oct 30, 202525.5625.5625.5625.5625.25-0.16%36
Oct 29, 202525.6125.6125.6125.6125.29-0.93%3
Oct 28, 202525.8525.8525.8525.8525.42-0.21%3
Oct 27, 202525.7925.9025.7925.9025.470.39%605
Oct 24, 202525.7825.8125.7825.8025.370.14%203
Oct 23, 202525.7725.7725.7725.7725.34-0.23%74
Oct 22, 202525.7825.8325.7825.8325.40-103
Oct 21, 202525.8225.8325.8225.8325.400.16%110
Oct 20, 202525.7525.7925.7525.7925.360.16%103
Oct 17, 202525.7125.7525.7125.7525.32-0.14%257
Oct 16, 202525.6825.7825.6825.7825.350.24%103
Oct 15, 202525.7425.7425.7225.7225.290.05%16,064
Oct 14, 202525.7125.7125.7125.7125.280.19%3