Skip to main content
John Hancock Mortgage-Backed Securities ETF (JHMB)
NYSEARCA: JHMB · Real-Time Price · USD
22.01
-0.07 (-0.29%)
Jun 26, 2026, 4:00 PM EDT - Market closed

JHMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.0022.0221.9922.0122.010.12%6,457
Jun 25, 202622.0822.1022.0722.0721.980.14%11,037
Jun 24, 202622.0222.0522.0022.0421.950.41%7,885
Jun 23, 202621.9721.9721.9421.9521.860.05%11,639
Jun 22, 202622.0122.0121.9321.9421.85-0.11%29,520
Jun 18, 202621.9622.0321.9521.9721.870.23%14,042
Jun 17, 202622.0622.0621.9121.9221.83-0.45%22,270
Jun 16, 202622.0022.0421.9822.0221.920.20%19,271
Jun 15, 202622.0322.0321.9521.9721.880.27%22,270
Jun 12, 202621.9221.9521.9021.9121.82-0.18%78,232
Jun 11, 202621.8721.9621.8521.9521.860.60%31,879
Jun 10, 202621.8321.8821.8021.8221.73-0.14%22,348
Jun 9, 202621.8521.8821.8321.8521.760.18%14,561
Jun 8, 202621.8821.8821.8021.8121.72-0.02%10,898
Jun 5, 202621.8521.8521.7921.8221.73-0.41%21,494
Jun 4, 202621.9221.9221.9021.9121.820.11%35,801
Jun 3, 202621.9221.9421.8721.8821.79-0.23%39,859
Jun 2, 202621.9721.9721.9121.9321.840.02%90,204
Jun 1, 202621.9821.9821.8821.9321.84-0.16%21,263
May 29, 202621.9421.9821.9321.9621.870.14%52,875
May 28, 202621.8921.9421.8621.9321.840.27%20,114
May 27, 202621.8721.8921.8521.8721.780.14%25,966
May 26, 202621.9321.9421.9121.9321.750.21%25,783
May 22, 202621.8721.8821.8221.8821.700.19%23,523
May 21, 202621.7721.8521.7521.8421.660.15%40,049
May 20, 202621.7421.8121.7021.8121.630.46%137,781
May 19, 202621.7721.7721.7021.7121.53-0.23%20,995
May 18, 202621.7921.8021.7221.7621.58-0.18%21,341
May 15, 202621.8621.8621.8021.8021.62-0.55%16,903
May 14, 202621.9521.9621.9221.9221.74-0.02%29,484
May 13, 202621.8921.9221.8821.9221.74-0.02%15,853
May 12, 202621.9821.9821.9221.9321.75-0.32%27,157
May 11, 202622.0122.0121.9622.0021.82-0.16%412,535
May 8, 202622.0822.0822.0222.0321.850.27%12,032
May 7, 202622.0422.0421.9721.9721.79-0.16%25,285
May 6, 202622.0222.0321.9822.0121.830.36%38,600
May 5, 202621.9221.9321.8921.9321.750.21%38,969
May 4, 202621.9621.9621.8821.8821.70-0.31%23,309
May 1, 202621.9722.0021.9521.9521.770.13%71,645
Apr 30, 202622.0222.0221.9121.9221.74-0.14%37,517
Apr 29, 202621.9821.9821.9421.9521.77-0.27%152,744
Apr 28, 202622.0122.0621.9922.0121.83-0.10%23,183
Apr 27, 202622.1722.1722.1122.1321.85-0.20%22,496
Apr 24, 202622.1422.1722.1022.1721.900.23%46,173
Apr 23, 202622.1822.1822.1022.1221.85-0.11%10,517
Apr 22, 202622.2322.2322.1422.1521.870.07%151,533
Apr 21, 202622.2122.2122.1222.1321.86-0.28%18,763
Apr 20, 202622.2622.2622.0722.1921.92-0.13%57,497
Apr 17, 202622.2222.3522.2122.2221.950.27%21,940
Apr 16, 202622.1822.1822.1222.1621.89-0.02%52,697
Apr 15, 202622.2422.2422.1522.1721.89-0.09%167,847
Apr 14, 202622.1422.1922.1422.1921.910.23%170,742
Apr 13, 202622.1722.1722.1022.1421.860.14%24,461
Apr 10, 202622.1322.1322.0822.1121.84-0.05%11,319
Apr 9, 202622.1322.1622.0922.1221.840.02%24,113
Apr 8, 202622.1922.1922.1022.1121.840.34%14,930
Apr 7, 202622.0422.0621.9722.0421.770.02%43,810
Apr 6, 202622.0222.0422.0122.0321.76-0.14%146,382
Apr 2, 202622.0222.0622.0022.0621.790.18%17,608
Apr 1, 202622.0222.0321.9922.0221.750.03%18,520
Mar 31, 202622.0322.0421.9822.0121.740.26%20,992
Mar 30, 202621.9421.9821.9421.9621.690.60%17,072
Mar 27, 202621.7521.8421.7521.8321.56-0.01%17,175
Mar 26, 202622.0622.0621.9121.9121.56-0.66%26,887
Mar 25, 202622.0722.0722.0122.0621.700.41%30,452
Mar 24, 202621.9722.0121.9321.9721.61-0.30%21,011
Mar 23, 202621.9922.0621.9922.0321.680.23%14,739
Mar 20, 202622.1022.1021.9621.9821.63-0.72%22,417
Mar 19, 202622.0722.1722.0722.1421.79-0.09%28,496
Mar 18, 202622.2622.2622.1522.1621.81-0.31%17,633
Mar 17, 202622.2622.2622.2322.2321.870.10%11,401
Mar 16, 202622.3022.3022.1722.2121.850.43%16,160
Mar 13, 202622.2022.2022.1122.1121.76-0.10%27,332
Mar 12, 202622.1722.1722.1022.1421.78-0.32%14,795
Mar 11, 202622.3022.3022.1322.2121.85-0.38%56,295
Mar 10, 202622.3322.3522.2922.2921.93-0.17%36,835
Mar 9, 202622.2722.3522.2222.3321.970.19%96,316
Mar 6, 202622.2422.3222.2322.2921.93-0.11%23,038
Mar 5, 202622.2922.3122.2822.3121.95-0.27%31,191
Mar 4, 202622.4322.4322.3622.3722.01-0.18%32,127
Mar 3, 202622.4022.4122.3722.4122.05-0.18%30,362
Mar 2, 202622.5222.5222.4222.4522.09-0.49%72,903
Feb 27, 202622.5722.5722.5322.5622.200.38%25,841
Feb 26, 202622.4922.4922.4522.4822.120.18%18,394
Feb 25, 202622.4922.4922.4322.4422.080.08%14,745
Feb 24, 202622.5722.5722.4622.4822.06-0.27%163,362
Feb 23, 202622.5322.5422.5022.5422.120.29%35,041
Feb 20, 202622.5722.5722.4522.4722.050.09%17,911
Feb 19, 202622.5122.5122.4322.4522.03-0.02%50,095
Feb 18, 202622.5222.5222.4522.4622.04-0.09%121,338
Feb 17, 202622.5422.5422.4522.4822.06-0.04%43,980
Feb 13, 202622.4722.4922.4622.4922.070.33%24,352
Feb 12, 202622.3822.4422.3322.4122.000.47%21,901
Feb 11, 202622.3322.3722.3022.3121.89-0.09%55,370
Feb 10, 202622.3322.3722.3222.3321.910.20%22,521
Feb 9, 202622.3122.3122.2722.2821.870.02%17,812
Feb 6, 202622.2822.2822.2422.2821.860.13%21,818
Feb 5, 202622.2322.2522.1922.2521.830.36%18,232
Feb 4, 202622.2022.2122.1522.1721.75-0.11%54,296
Feb 3, 202622.1922.2022.1722.1921.78-0.05%25,070