Skip to main content
John Hancock Preferred Income ETF (JHPI)
NYSEARCA: JHPI · Real-Time Price · USD
23.00
-0.06 (-0.24%)
Mar 9, 2026, 1:12 PM EDT - Market open

JHPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.0723.1323.0323.0523.05-0.46%24,074
Mar 5, 202623.1823.1823.1123.1623.16-0.04%39,837
Mar 4, 202623.1123.1823.1123.1723.170.30%50,202
Mar 3, 202623.0223.1523.0123.1023.10-0.30%94,519
Mar 2, 202623.0923.2023.0923.1723.170.01%72,162
Feb 27, 202623.2323.2323.1323.1723.17-0.25%42,216
Feb 26, 202623.2523.2623.2123.2323.23-0.19%23,101
Feb 25, 202623.2523.2923.2423.2723.27-0.06%40,496
Feb 24, 202623.2623.3023.2623.2923.25-63,688
Feb 23, 202623.3623.3623.2823.2923.25-0.28%35,852
Feb 20, 202623.3423.3523.3123.3523.310.11%28,275
Feb 19, 202623.3423.3423.2823.3323.290.06%27,985
Feb 18, 202623.3423.3423.2823.3123.270.15%110,762
Feb 17, 202623.3323.3323.2323.2823.240.15%34,043
Feb 13, 202623.1823.2523.1623.2423.200.22%36,075
Feb 12, 202623.1923.2223.1723.1923.150.04%43,841
Feb 11, 202623.2123.2123.1423.1823.140.15%62,914
Feb 10, 202623.1223.1723.1223.1523.110.19%35,074
Feb 9, 202623.0423.1423.0423.1023.060.04%43,240
Feb 6, 202623.0623.1023.0423.0923.050.35%38,730
Feb 5, 202623.0723.0722.9923.0122.97-0.26%42,579
Feb 4, 202623.0223.0723.0123.0723.030.13%23,186
Feb 3, 202623.0723.1623.0023.0423.00-0.04%27,115
Feb 2, 202623.0523.1023.0423.0523.01-0.14%38,313
Jan 30, 202623.1423.1423.0323.0823.05-0.12%18,900
Jan 29, 202623.0723.1123.0623.1123.070.09%26,598
Jan 28, 202623.1623.1623.0723.0923.05-0.17%7,868
Jan 27, 202623.1823.1823.1323.1323.05-0.04%34,194
Jan 26, 202623.2023.2023.1323.1423.06-33,483
Jan 23, 202623.1023.1523.1023.1423.060.17%29,633
Jan 22, 202623.0623.1323.0523.1023.020.13%62,221
Jan 21, 202623.0323.1023.0223.0722.990.44%66,783
Jan 20, 202622.9723.0522.9522.9722.89-0.43%30,459
Jan 16, 202623.0723.1223.0423.0722.990.04%55,340
Jan 15, 202623.0623.0923.0423.0622.980.09%34,740
Jan 14, 202623.0223.0522.9923.0422.960.21%108,927
Jan 13, 202622.9623.0322.8422.9922.910.05%76,557
Jan 12, 202622.9922.9922.9422.9822.900.04%42,396
Jan 9, 202622.9522.9722.9522.9722.890.31%458,583
Jan 8, 202622.8922.9622.8922.9022.82-0.17%139,889
Jan 7, 202622.9522.9722.9222.9422.860.03%35,807
Jan 6, 202622.9322.9822.9022.9322.85-0.08%65,168
Jan 5, 202622.9323.0022.9322.9522.870.09%62,135
Jan 2, 202622.8422.9322.8322.9322.850.41%24,366
Dec 31, 202522.9022.9022.8322.8422.76-0.14%21,507
Dec 30, 202522.8322.8822.8122.8722.790.09%41,393
Dec 29, 202522.8222.8722.8122.8522.77-1.04%61,288
Dec 26, 202523.0723.0923.0523.0922.78-12,212
Dec 24, 202523.0523.0923.0423.0922.780.17%4,617
Dec 23, 202523.0823.0823.0323.0522.74-21,705
Dec 22, 202523.0723.0823.0323.0522.74-60,323
Dec 19, 202523.0323.1023.0323.0522.740.09%50,601
Dec 18, 202523.1323.1323.0223.0322.720.22%49,606
Dec 17, 202523.0023.0022.9622.9822.67-11,868
Dec 16, 202522.9823.0322.9822.9822.67-16,112
Dec 15, 202523.0123.0322.9822.9822.67-0.04%27,457
Dec 12, 202522.9923.0122.9622.9922.68-17,215
Dec 11, 202522.9723.0222.9722.9922.680.09%22,228
Dec 10, 202522.9523.0022.9122.9722.660.26%48,370
Dec 9, 202522.9322.9722.9022.9122.60-0.13%28,773
Dec 8, 202522.9422.9622.9122.9422.63-23,532
Dec 5, 202523.0123.0122.9322.9422.63-0.04%18,314
Dec 4, 202522.9422.9822.9322.9522.64-0.04%31,335
Dec 3, 202522.9623.0022.9322.9622.650.13%33,710
Dec 2, 202522.8822.9722.8822.9322.620.04%28,405
Dec 1, 202522.9222.9622.8922.9222.61-0.09%9,327
Nov 28, 202522.9222.9422.9222.9422.630.09%2,725
Nov 26, 202522.9322.9422.8522.9222.610.31%31,179
Nov 25, 202522.8822.8922.8122.8522.540.09%101,506
Nov 24, 202522.9122.9122.7922.8322.52-0.09%26,783
Nov 21, 202522.8622.8922.8022.8522.450.09%14,615
Nov 20, 202522.9322.9322.8122.8322.43-0.09%24,416
Nov 19, 202522.9822.9822.8422.8522.45-0.13%35,774
Nov 18, 202522.9022.9322.8822.8822.48-0.04%28,884
Nov 17, 202522.9223.0122.8722.8922.49-0.37%20,861
Nov 14, 202522.9523.0122.9422.9822.570.28%17,096
Nov 13, 202523.0423.0422.9122.9122.51-0.72%27,222
Nov 12, 202523.0823.1023.0523.0822.670.02%22,067
Nov 11, 202523.0723.1223.0723.0722.660.11%31,859
Nov 10, 202523.0623.0923.0323.0522.640.13%33,697
Nov 7, 202523.0023.0422.9723.0222.610.13%47,692
Nov 6, 202523.0423.0622.9822.9922.58-0.11%94,775
Nov 5, 202523.0423.0522.9923.0122.600.09%108,561
Nov 4, 202523.0223.0822.9722.9922.58-0.22%79,588
Nov 3, 202523.2323.2323.0223.0422.63-0.09%377,762
Oct 31, 202523.1923.1923.0523.0622.65-0.11%27,582
Oct 30, 202523.1123.1523.0723.0922.68-0.26%27,182
Oct 29, 202523.2123.2423.1323.1522.74-0.92%354,291
Oct 28, 202523.4523.5623.3523.3622.81-0.02%21,978
Oct 27, 202523.3623.3823.3423.3722.820.19%16,730
Oct 24, 202523.3023.3323.2923.3222.770.17%12,134
Oct 23, 202523.2823.3023.2723.2822.73-0.04%20,518
Oct 22, 202523.3023.3123.2823.2922.74-0.13%15,336
Oct 21, 202523.2823.3523.2823.3222.770.17%25,197
Oct 20, 202523.2323.3023.2323.2822.730.30%18,046
Oct 17, 202523.1823.2423.1723.2122.660.02%14,788
Oct 16, 202523.2423.2623.1923.2122.66-0.10%21,464
Oct 15, 202523.2123.2523.2023.2322.680.27%27,457
Oct 14, 202523.1123.1823.1123.1722.62-0.06%8,181
Oct 13, 202523.1923.2023.1723.1822.640.23%10,305