Skip to main content
John Hancock Dynamic Municipal Bond ETF (JHMU)
NYSEARCA: JHMU · Real-Time Price · USD
26.18
+0.02 (0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed

JHMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.1726.1826.1726.1826.180.07%403
Dec 4, 202526.1426.1726.1426.1626.16-0.03%2,284
Dec 3, 202526.2126.2126.1526.1726.170.08%94,028
Dec 2, 202526.1526.1626.1326.1526.15-0.11%965
Dec 1, 202526.1926.2126.1526.1826.18-0.27%2,363
Nov 28, 202526.2426.2526.2326.2526.250.03%757
Nov 26, 202526.2026.2426.2026.2426.240.11%9,279
Nov 25, 202526.2226.2226.1926.2126.210.07%729
Nov 24, 202526.2026.2226.1926.1926.19-0.15%2,409
Nov 21, 202526.2626.2626.2326.2326.150.05%3,317
Nov 20, 202526.2726.2726.2226.2226.140.04%1,730
Nov 19, 202526.2726.2726.2026.2126.13-0.19%7,395
Nov 18, 202526.2426.2626.2326.2626.180.14%13,594
Nov 17, 202526.2726.2726.2226.2226.140.21%25,157
Nov 14, 202526.3426.3426.1726.1726.09-0.25%3,739
Nov 13, 202526.2526.2526.2326.2326.15-0.02%9,149
Nov 12, 202526.2726.2726.2326.2326.16-0.21%5,737
Nov 11, 202526.2726.2926.2726.2926.210.25%3,924
Nov 10, 202526.2626.2626.2226.2226.150.02%13,023
Nov 7, 202526.2326.2326.2126.2226.140.08%3,800
Nov 6, 202526.2226.2226.2026.2026.120.23%64,720
Nov 5, 202526.1526.1726.1426.1426.06-0.17%12,693
Nov 4, 202526.2126.2126.1926.1926.110.06%5,304
Nov 3, 202526.2226.2226.1726.1726.090.04%993
Oct 31, 202526.2226.2226.1626.1626.080.11%6,058
Oct 30, 202526.1526.1826.1026.1326.05-0.03%5,909
Oct 29, 202526.2426.2526.1426.1426.06-0.50%12,881
Oct 28, 202526.3826.3826.2526.2726.11-0.15%3,551
Oct 27, 202526.3426.3426.2826.3126.150.23%5,966
Oct 24, 202526.4126.4126.2526.2526.09-0.02%14,783
Oct 23, 202526.3426.3426.2426.2626.09-0.11%6,215
Oct 22, 202526.3026.3026.2826.2926.120.16%2,743
Oct 21, 202526.3126.3126.2426.2426.080.01%38,606
Oct 20, 202526.2926.2926.2426.2426.080.06%635
Oct 17, 202526.2326.2326.2226.2226.060.05%4,216
Oct 16, 202526.1926.2126.1926.2126.05-11,020
Oct 15, 202526.1326.2426.1326.2126.050.34%26,642
Oct 14, 202526.1226.1326.1226.1225.96-0.03%398
Oct 13, 202526.1226.1326.0726.1325.970.10%7,484
Oct 10, 202526.0426.1026.0426.1025.940.23%16,288
Oct 9, 202526.0526.0726.0226.0425.88-0.03%3,008
Oct 8, 202526.1026.1026.0526.0525.89-0.08%1,538
Oct 7, 202526.0726.1026.0526.0725.910.21%10,170
Oct 6, 202526.0126.0226.0126.0225.86-0.10%419
Oct 3, 202526.0626.0626.0226.0425.880.06%8,725
Oct 2, 202526.0426.0426.0126.0325.870.01%7,849
Oct 1, 202526.0526.0526.0226.0225.860.07%233
Sep 30, 202526.0226.0625.9926.0125.850.11%14,141
Sep 29, 202525.9926.0125.9725.9825.820.14%855
Sep 26, 202525.9625.9625.9425.9425.78-0.35%490
Sep 25, 202526.0126.1625.9826.0325.79-0.08%73,883
Sep 24, 202526.0426.0526.0426.0525.810.02%528
Sep 23, 202526.0926.0926.0426.0525.81-0.10%3,258
Sep 22, 202526.0926.2126.0526.0725.83-0.04%4,976
Sep 19, 202526.0826.0826.0526.0825.840.05%494
Sep 18, 202526.0626.0726.0626.0725.83-0.15%165
Sep 17, 202526.0426.1926.0426.1125.87-0.02%4,072
Sep 16, 202526.1426.1526.1126.1125.870.10%2,469
Sep 15, 202526.1126.1126.0826.0925.850.15%2,355
Sep 12, 202526.0626.0626.0226.0525.81-0.01%13,425
Sep 11, 202526.0626.0626.0326.0525.810.35%8,693
Sep 10, 202525.9126.0025.9125.9625.720.34%5,574
Sep 9, 202525.9925.9925.8625.8725.640.01%986
Sep 8, 202525.8725.9025.8625.8725.640.35%22,525
Sep 5, 202525.7825.7825.7625.7825.550.60%2,479
Sep 4, 202525.6325.6325.6025.6325.390.18%9,610
Sep 3, 202525.5525.6225.5425.5825.350.29%18,599
Sep 2, 202525.5425.5425.4725.5125.27-0.16%4,665
Aug 29, 202525.5625.6425.5525.5525.310.02%5,996
Aug 28, 202525.5425.6025.5225.5425.310.04%55,873
Aug 27, 202525.5225.5925.5125.5325.30-0.21%13,404
Aug 26, 202525.6025.6125.5725.5925.270.06%22,126
Aug 25, 202525.5825.5825.5725.5725.25-0.08%2,133
Aug 22, 202525.6125.6125.5225.5925.270.31%11,763
Aug 21, 202525.4925.5325.4725.5125.19-24,020
Aug 20, 202525.5425.5425.5125.5125.19-0.04%25,662
Aug 19, 202525.5325.5325.5225.5225.200.04%3,379
Aug 18, 202525.6925.6925.5125.5125.190.12%810
Aug 15, 202525.4925.4925.4025.4825.16-11,365
Aug 14, 202525.4825.4825.4825.4825.16-0.26%157
Aug 13, 202525.5525.5525.5525.5525.230.07%4
Aug 12, 202525.6025.6025.4825.5325.21-0.02%927
Aug 11, 202525.5525.5525.5425.5425.220.23%759
Aug 8, 202525.4725.4825.4725.4825.16-0.11%430
Aug 7, 202525.5025.5325.5025.5125.19-634
Aug 6, 202525.5025.5525.5025.5125.19-0.14%609
Aug 5, 202525.5525.5625.5425.5425.220.08%1,328
Aug 4, 202525.5025.5225.4725.5225.200.10%6,333
Aug 1, 202525.4925.5025.4925.5025.180.57%2,750
Jul 31, 202525.3425.3525.3425.3525.040.18%428
Jul 30, 202525.2825.3325.2725.3124.99-0.10%16,510
Jul 29, 202525.3725.3725.3225.3325.02-0.24%4,209
Jul 28, 202525.4125.4325.3925.3924.99-0.04%5,792
Jul 25, 202525.4025.4325.4025.4025.000.07%4,582
Jul 24, 202525.3125.4025.3125.3824.990.01%3,077
Jul 23, 202525.3825.4125.3725.3824.98-9,124
Jul 22, 202525.3825.4225.3825.3824.980.04%15,947
Jul 21, 202525.4325.4525.3725.3724.970.17%10,741
Jul 18, 202525.3225.3425.3125.3324.93-0.03%25,545
Jul 17, 202525.3225.3425.3225.3424.94-0.25%168