Skip to main content
John Hancock Mortgage-Backed Securities ETF (JHMB)
NYSEARCA: JHMB · Real-Time Price · USD
22.01
-0.11 (-0.52%)
At close: Apr 28, 2026, 4:00 PM EDT
22.01
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

JHMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.0122.0621.9922.0122.01-0.52%23,183
Apr 27, 202622.1722.1722.1122.1322.13-0.20%22,496
Apr 24, 202622.1422.1722.1022.1722.170.23%46,173
Apr 23, 202622.1822.1822.1022.1222.12-0.11%10,517
Apr 22, 202622.2322.2322.1422.1522.150.07%151,533
Apr 21, 202622.2122.2122.1222.1322.13-0.27%18,763
Apr 20, 202622.2622.2622.0722.1922.19-0.13%57,497
Apr 17, 202622.2222.3522.2122.2222.220.27%21,940
Apr 16, 202622.1822.1822.1222.1622.16-0.02%52,697
Apr 15, 202622.2422.2422.1522.1722.17-0.09%167,847
Apr 14, 202622.1422.1922.1422.1922.190.23%170,742
Apr 13, 202622.1722.1722.1022.1422.140.14%24,461
Apr 10, 202622.1322.1322.0822.1122.11-0.05%11,319
Apr 9, 202622.1322.1622.0922.1222.120.02%24,113
Apr 8, 202622.1922.1922.1022.1122.110.34%14,930
Apr 7, 202622.0422.0621.9722.0422.040.02%43,810
Apr 6, 202622.0222.0422.0122.0322.03-0.14%146,382
Apr 2, 202622.0222.0622.0022.0622.060.18%17,608
Apr 1, 202622.0222.0321.9922.0222.020.03%18,520
Mar 31, 202622.0322.0421.9822.0122.010.26%20,992
Mar 30, 202621.9421.9821.9421.9621.960.60%17,072
Mar 27, 202621.7521.8421.7521.8321.83-0.39%17,175
Mar 26, 202622.0622.0621.9121.9121.83-0.65%26,887
Mar 25, 202622.0722.0722.0122.0621.970.41%30,452
Mar 24, 202621.9722.0121.9321.9721.88-0.30%21,011
Mar 23, 202621.9922.0621.9922.0321.950.23%14,739
Mar 20, 202622.1022.1021.9621.9821.90-0.72%22,417
Mar 19, 202622.0722.1722.0722.1422.05-0.09%28,496
Mar 18, 202622.2622.2622.1522.1622.07-0.31%17,633
Mar 17, 202622.2622.2622.2322.2322.140.10%11,401
Mar 16, 202622.3022.3022.1722.2122.120.43%16,160
Mar 13, 202622.2022.2022.1122.1122.03-0.10%27,332
Mar 12, 202622.1722.1722.1022.1422.05-0.32%14,795
Mar 11, 202622.3022.3022.1322.2122.12-0.38%56,295
Mar 10, 202622.3322.3522.2922.2922.20-0.17%36,835
Mar 9, 202622.2722.3522.2222.3322.240.19%96,316
Mar 6, 202622.2422.3222.2322.2922.20-0.11%23,038
Mar 5, 202622.2922.3122.2822.3122.22-0.27%31,191
Mar 4, 202622.4322.4322.3622.3722.28-0.18%32,127
Mar 3, 202622.4022.4122.3722.4122.32-0.18%30,362
Mar 2, 202622.5222.5222.4222.4522.36-0.49%72,903
Feb 27, 202622.5722.5722.5322.5622.470.38%25,841
Feb 26, 202622.4922.4922.4522.4822.390.18%18,394
Feb 25, 202622.4922.4922.4322.4422.35-0.18%14,745
Feb 24, 202622.5722.5722.4622.4822.33-0.27%163,362
Feb 23, 202622.5322.5422.5022.5422.390.29%35,041
Feb 20, 202622.5722.5722.4522.4722.330.09%17,911
Feb 19, 202622.5122.5122.4322.4522.31-0.02%50,095
Feb 18, 202622.5222.5222.4522.4622.31-0.09%121,338
Feb 17, 202622.5422.5422.4522.4822.33-0.04%43,980
Feb 13, 202622.4722.4922.4622.4922.340.33%24,352
Feb 12, 202622.3822.4422.3322.4122.270.47%21,901
Feb 11, 202622.3322.3722.3022.3122.16-0.09%55,370
Feb 10, 202622.3322.3722.3222.3322.180.20%22,521
Feb 9, 202622.3122.3122.2722.2822.140.02%17,812
Feb 6, 202622.2822.2822.2422.2822.130.13%21,818
Feb 5, 202622.2322.2522.1922.2522.100.36%18,232
Feb 4, 202622.2022.2122.1522.1722.02-0.11%54,296
Feb 3, 202622.1922.2022.1722.1922.05-0.05%25,070
Feb 2, 202622.2422.2422.1922.2022.06-0.09%54,669
Jan 30, 202622.2822.2822.2122.2222.08-0.09%163,435
Jan 29, 202622.2022.2722.1622.2422.10-0.09%353,929
Jan 28, 202622.2722.2722.2122.2622.12-0.13%69,592
Jan 27, 202622.2722.3022.2622.2922.110.02%92,356
Jan 26, 202622.3022.3022.2622.2922.10-0.25%145,582
Jan 23, 202622.2322.3422.2022.3422.160.59%318,662
Jan 22, 202622.1822.2122.1622.2122.030.11%39,836
Jan 21, 202622.2622.2622.1622.1922.000.16%15,666
Jan 20, 202622.2422.2422.1522.1521.97-0.54%43,716
Jan 16, 202622.2522.2722.2222.2722.09-0.04%100,903
Jan 15, 202622.2922.3422.2722.2822.10-0.09%78,196
Jan 14, 202622.2922.3022.2822.3022.120.11%33,826
Jan 13, 202622.3022.3022.2622.2822.090.04%53,054
Jan 12, 202622.3922.3922.2622.2722.08-0.05%21,566
Jan 9, 202622.3622.3622.2022.2822.100.51%25,771
Jan 8, 202622.1822.1822.1622.1721.98-0.14%13,660
Jan 7, 202622.2122.2122.1922.2022.010.14%22,196
Jan 6, 202622.1622.1722.1522.1721.98-35,140
Jan 5, 202622.1722.1722.1522.1721.980.14%46,867
Jan 2, 202622.1922.1922.1222.1421.96-0.11%30,035
Dec 31, 202522.2222.2222.1622.1621.98-0.29%24,997
Dec 30, 202522.2022.2322.1922.2322.040.05%20,125
Dec 29, 202522.2222.2222.2122.2222.03-0.63%14,327
Dec 26, 202522.3722.3722.3522.3622.020.09%5,748
Dec 24, 202522.3022.3422.2822.3422.000.18%8,372
Dec 23, 202522.2822.3022.2522.3021.96-0.02%24,562
Dec 22, 202522.2722.3222.2622.3021.970.04%51,669
Dec 19, 202522.3122.3522.2822.2921.96-0.09%48,645
Dec 18, 202522.3322.3322.2922.3121.980.20%32,638
Dec 17, 202522.2722.2822.2622.2721.93-0.34%17,195
Dec 16, 202522.2722.3422.2322.3422.010.52%17,195
Dec 15, 202522.2122.2422.2122.2321.890.02%12,410
Dec 12, 202522.1822.2222.1822.2221.89-0.18%18,085
Dec 11, 202522.2722.2922.2622.2621.930.04%8,733
Dec 10, 202522.1322.2522.1322.2521.920.32%19,055
Dec 9, 202522.3022.3022.1622.1821.85-0.05%35,408
Dec 8, 202522.3422.3422.1722.1921.86-0.18%31,692
Dec 5, 202522.3622.3622.2222.2321.90-0.02%30,605
Dec 4, 202522.2522.2522.2322.2421.90-0.25%60,035
Dec 3, 202522.2722.2922.2622.2921.960.09%13,773