Skip to main content
John Hancock Mortgage-Backed Securities ETF (JHMB)
NYSEARCA: JHMB · Real-Time Price · USD
22.29
0.00 (0.02%)
Mar 9, 2026, 1:05 PM EDT - Market open

JHMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.2722.2922.2222.29-0.02%56,297
Mar 6, 202622.2422.3222.2322.2922.29-0.11%23,038
Mar 5, 202622.2922.3122.2822.3122.31-0.27%31,191
Mar 4, 202622.4322.4322.3622.3722.37-0.18%32,127
Mar 3, 202622.4022.4122.3722.4122.41-0.18%30,362
Mar 2, 202622.5222.5222.4222.4522.45-0.49%72,903
Feb 27, 202622.5722.5722.5322.5622.560.38%25,841
Feb 26, 202622.4922.4922.4522.4822.480.18%18,394
Feb 25, 202622.4922.4922.4322.4422.44-0.18%14,745
Feb 24, 202622.5722.5722.4622.4822.42-0.27%163,362
Feb 23, 202622.5322.5422.5022.5422.480.29%35,041
Feb 20, 202622.5722.5722.4522.4722.410.09%17,911
Feb 19, 202622.5122.5122.4322.4522.39-0.02%50,095
Feb 18, 202622.5222.5222.4522.4622.40-0.09%121,338
Feb 17, 202622.5422.5422.4522.4822.42-0.04%43,980
Feb 13, 202622.4722.4922.4622.4922.430.33%24,352
Feb 12, 202622.3822.4422.3322.4122.350.47%21,901
Feb 11, 202622.3322.3722.3022.3122.25-0.09%55,370
Feb 10, 202622.3322.3722.3222.3322.270.20%22,521
Feb 9, 202622.3122.3122.2722.2822.220.02%17,812
Feb 6, 202622.2822.2822.2422.2822.220.13%21,818
Feb 5, 202622.2322.2522.1922.2522.190.36%18,232
Feb 4, 202622.2022.2122.1522.1722.11-0.11%54,296
Feb 3, 202622.1922.2022.1722.1922.13-0.05%25,070
Feb 2, 202622.2422.2422.1922.2022.14-0.09%54,669
Jan 30, 202622.2822.2822.2122.2222.16-0.09%163,435
Jan 29, 202622.2022.2722.1622.2422.18-0.09%353,929
Jan 28, 202622.2722.2722.2122.2622.20-0.13%69,592
Jan 27, 202622.2722.3022.2622.2922.190.02%92,356
Jan 26, 202622.3022.3022.2622.2922.19-0.25%145,582
Jan 23, 202622.2322.3422.2022.3422.240.59%318,662
Jan 22, 202622.1822.2122.1622.2122.110.11%39,836
Jan 21, 202622.2622.2622.1622.1922.090.16%15,666
Jan 20, 202622.2422.2422.1522.1522.05-0.54%43,716
Jan 16, 202622.2522.2722.2222.2722.17-0.04%100,903
Jan 15, 202622.2922.3422.2722.2822.18-0.09%78,196
Jan 14, 202622.2922.3022.2822.3022.200.11%33,826
Jan 13, 202622.3022.3022.2622.2822.180.04%53,054
Jan 12, 202622.3922.3922.2622.2722.17-0.05%21,566
Jan 9, 202622.3622.3622.2022.2822.180.51%25,771
Jan 8, 202622.1822.1822.1622.1722.07-0.14%13,660
Jan 7, 202622.2122.2122.1922.2022.100.14%22,196
Jan 6, 202622.1622.1722.1522.1722.07-35,140
Jan 5, 202622.1722.1722.1522.1722.070.14%46,867
Jan 2, 202622.1922.1922.1222.1422.04-0.11%30,035
Dec 31, 202522.2222.2222.1622.1622.06-0.29%24,997
Dec 30, 202522.2022.2322.1922.2322.130.05%20,125
Dec 29, 202522.2222.2222.2122.2222.12-0.63%14,327
Dec 26, 202522.3722.3722.3522.3622.110.09%5,748
Dec 24, 202522.3022.3422.2822.3422.090.18%8,372
Dec 23, 202522.2822.3022.2522.3022.05-0.02%24,562
Dec 22, 202522.2722.3222.2622.3022.050.04%51,669
Dec 19, 202522.3122.3522.2822.2922.04-0.09%48,645
Dec 18, 202522.3322.3322.2922.3122.060.20%32,638
Dec 17, 202522.2722.2822.2622.2722.02-0.34%17,195
Dec 16, 202522.2722.3422.2322.3422.090.52%17,195
Dec 15, 202522.2122.2422.2122.2321.980.02%12,410
Dec 12, 202522.1822.2222.1822.2221.97-0.18%18,085
Dec 11, 202522.2722.2922.2622.2622.010.04%8,733
Dec 10, 202522.1322.2522.1322.2522.000.32%19,055
Dec 9, 202522.3022.3022.1622.1821.93-0.05%35,408
Dec 8, 202522.3422.3422.1722.1921.94-0.18%31,692
Dec 5, 202522.3622.3622.2222.2321.98-0.02%30,605
Dec 4, 202522.2522.2522.2322.2421.99-0.25%60,035
Dec 3, 202522.2722.2922.2622.2922.040.09%13,773
Dec 2, 202522.2222.2722.2222.2722.020.09%34,115
Dec 1, 202522.3722.3722.2322.2522.00-0.27%23,141
Nov 28, 202522.3222.3222.2722.3122.06-0.04%8,392
Nov 26, 202522.3822.3822.2822.3222.070.09%28,004
Nov 25, 202522.3422.3522.2722.3022.050.22%36,890
Nov 24, 202522.3622.3622.2222.2522.00-0.27%33,292
Nov 21, 202522.3822.3822.2722.3121.990.31%26,748
Nov 20, 202522.2822.2822.2122.2421.920.04%44,010
Nov 19, 202522.3622.3622.2122.2321.91-0.04%29,897
Nov 18, 202522.2922.2922.2122.2421.920.04%34,560
Nov 17, 202522.3022.3022.2122.2321.910.05%33,768
Nov 14, 202522.3222.3222.2222.2221.90-0.22%13,474
Nov 13, 202522.4122.4122.2522.2721.95-0.22%30,773
Nov 12, 202522.3222.3422.3022.3222.000.06%27,919
Nov 11, 202522.3322.3322.2822.3121.980.23%11,725
Nov 10, 202522.2722.2722.2322.2621.93-0.04%47,078
Nov 7, 202522.3422.3422.2322.2721.940.02%107,040
Nov 6, 202522.2422.2822.2422.2621.940.27%33,441
Nov 5, 202522.2722.2722.1722.2021.88-0.31%36,569
Nov 4, 202522.2422.2722.2322.2721.950.23%26,364
Nov 3, 202522.3722.3722.1622.2221.90-0.05%378,789
Oct 31, 202522.3922.3922.2222.2321.91-0.09%27,877
Oct 30, 202522.2022.3322.2022.2521.93-0.20%25,360
Oct 29, 202522.3622.4522.3022.3021.97-0.87%57,118
Oct 28, 202522.4622.5122.4522.4922.070.09%22,014
Oct 27, 202522.6022.6022.3722.4722.05-0.09%36,876
Oct 24, 202522.4422.4922.4122.4922.070.27%33,196
Oct 23, 202522.4522.4622.4122.4322.01-0.13%24,608
Oct 22, 202522.5522.5522.4422.4622.04-0.02%11,830
Oct 21, 202522.4622.4822.4522.4722.050.07%43,840
Oct 20, 202522.4822.4822.4122.4522.03-20,032
Oct 17, 202522.4122.4722.3822.4522.030.09%21,455
Oct 16, 202522.2922.5622.2922.4322.010.43%25,138
Oct 15, 202522.3622.3622.3222.3421.92-0.06%8,781
Oct 14, 202522.2922.3622.2922.3521.930.24%11,323