Skip to main content
John Hancock Preferred Income ETF (JHPI)
NYSEARCA: JHPI · Real-Time Price · USD
22.93
-0.20 (-0.86%)
Apr 28, 2026, 4:00 PM EDT - Market closed

JHPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.9922.9922.9222.9322.93-0.84%49,154
Apr 27, 202623.1123.1523.1023.1323.13-0.11%89,189
Apr 24, 202623.1423.1523.1123.1523.15-23,244
Apr 23, 202623.1323.1623.1023.1523.150.04%26,474
Apr 22, 202623.1223.1623.0623.1423.140.22%72,925
Apr 21, 202623.1423.1423.0723.0923.09-0.11%41,815
Apr 20, 202623.0923.1323.0923.1223.12-0.04%33,627
Apr 17, 202623.1423.1423.0823.1323.130.30%35,007
Apr 16, 202623.1123.1123.0323.0623.06-0.04%44,981
Apr 15, 202623.1323.1323.0123.0723.070.11%21,119
Apr 14, 202623.1223.1222.9723.0423.040.04%70,329
Apr 13, 202623.0023.0322.9123.0323.030.33%38,507
Apr 10, 202623.0023.0022.8622.9622.96-0.06%143,590
Apr 9, 202622.9123.0022.8022.9722.970.56%28,329
Apr 8, 202622.9222.9422.8422.8422.840.54%27,706
Apr 7, 202622.6622.7322.6422.7222.72-0.01%22,264
Apr 6, 202622.7022.7322.6322.7222.720.19%31,601
Apr 2, 202622.5622.6922.5622.6822.680.21%30,133
Apr 1, 202622.5922.6722.5922.6322.630.22%50,008
Mar 31, 202622.6522.6522.5422.5822.580.27%46,451
Mar 30, 202622.5722.5722.4922.5222.520.18%33,204
Mar 27, 202622.5822.5822.4322.4822.48-0.78%28,734
Mar 26, 202622.7922.7922.6622.6622.54-0.67%21,203
Mar 25, 202622.8722.9122.7922.8122.690.42%19,159
Mar 24, 202622.6522.7522.6522.7222.60-0.07%23,079
Mar 23, 202622.7122.8622.6922.7322.610.38%23,378
Mar 20, 202622.8722.8722.5822.6422.53-0.82%16,233
Mar 19, 202622.8122.8522.7622.8322.71-0.04%40,893
Mar 18, 202622.9222.9322.8422.8422.72-0.41%15,672
Mar 17, 202622.9522.9722.9022.9422.820.13%49,949
Mar 16, 202623.0123.0122.9022.9122.790.02%19,022
Mar 13, 202623.0223.0222.8922.9022.78-0.09%57,962
Mar 12, 202622.9523.0122.9222.9222.80-0.33%41,458
Mar 11, 202623.0523.0522.9823.0022.88-0.14%21,739
Mar 10, 202623.0723.1022.9023.0322.91-0.03%35,792
Mar 9, 202623.0223.1022.9023.0422.92-0.07%157,081
Mar 6, 202623.0723.1323.0323.0522.94-0.46%24,074
Mar 5, 202623.1823.1823.1123.1623.04-0.04%39,837
Mar 4, 202623.1123.1823.1123.1723.050.30%50,202
Mar 3, 202623.0223.1523.0123.1022.98-0.30%94,519
Mar 2, 202623.0923.2023.0923.1723.050.01%72,162
Feb 27, 202623.2323.2323.1323.1723.05-0.25%42,216
Feb 26, 202623.2523.2623.2123.2323.11-0.19%23,101
Feb 25, 202623.2523.2923.2423.2723.15-0.06%40,496
Feb 24, 202623.2623.3023.2623.2923.13-63,688
Feb 23, 202623.3623.3623.2823.2923.13-0.28%35,852
Feb 20, 202623.3423.3523.3123.3523.190.11%28,275
Feb 19, 202623.3423.3423.2823.3323.170.06%27,985
Feb 18, 202623.3423.3423.2823.3123.150.15%110,762
Feb 17, 202623.3323.3323.2323.2823.120.15%34,043
Feb 13, 202623.1823.2523.1623.2423.080.22%36,075
Feb 12, 202623.1923.2223.1723.1923.030.04%43,841
Feb 11, 202623.2123.2123.1423.1823.020.15%62,914
Feb 10, 202623.1223.1723.1223.1522.990.19%35,074
Feb 9, 202623.0423.1423.0423.1022.950.04%43,240
Feb 6, 202623.0623.1023.0423.0922.940.35%38,730
Feb 5, 202623.0723.0722.9923.0122.86-0.26%42,579
Feb 4, 202623.0223.0723.0123.0722.920.13%23,186
Feb 3, 202623.0723.1623.0023.0422.89-0.04%27,115
Feb 2, 202623.0523.1023.0423.0522.90-0.14%38,313
Jan 30, 202623.1423.1423.0323.0822.93-0.12%18,900
Jan 29, 202623.0723.1123.0623.1122.950.09%26,598
Jan 28, 202623.1623.1623.0723.0922.94-0.17%7,868
Jan 27, 202623.1823.1823.1323.1322.93-0.04%34,194
Jan 26, 202623.2023.2023.1323.1422.94-33,483
Jan 23, 202623.1023.1523.1023.1422.940.17%29,633
Jan 22, 202623.0623.1323.0523.1022.900.13%62,221
Jan 21, 202623.0323.1023.0223.0722.870.44%66,783
Jan 20, 202622.9723.0522.9522.9722.77-0.43%30,459
Jan 16, 202623.0723.1223.0423.0722.870.04%55,340
Jan 15, 202623.0623.0923.0423.0622.860.09%34,740
Jan 14, 202623.0223.0522.9923.0422.840.21%108,927
Jan 13, 202622.9623.0322.8422.9922.790.05%76,557
Jan 12, 202622.9922.9922.9422.9822.780.04%42,396
Jan 9, 202622.9522.9722.9522.9722.770.31%458,583
Jan 8, 202622.8922.9622.8922.9022.70-0.17%139,889
Jan 7, 202622.9522.9722.9222.9422.740.03%35,807
Jan 6, 202622.9322.9822.9022.9322.73-0.08%65,168
Jan 5, 202622.9323.0022.9322.9522.750.09%62,135
Jan 2, 202622.8422.9322.8322.9322.730.41%24,366
Dec 31, 202522.9022.9022.8322.8422.64-0.14%21,507
Dec 30, 202522.8322.8822.8122.8722.670.09%41,393
Dec 29, 202522.8222.8722.8122.8522.65-1.04%61,288
Dec 26, 202523.0723.0923.0523.0922.66-12,212
Dec 24, 202523.0523.0923.0423.0922.660.17%4,617
Dec 23, 202523.0823.0823.0323.0522.62-21,705
Dec 22, 202523.0723.0823.0323.0522.62-60,323
Dec 19, 202523.0323.1023.0323.0522.620.09%50,601
Dec 18, 202523.1323.1323.0223.0322.600.22%49,606
Dec 17, 202523.0023.0022.9622.9822.55-11,868
Dec 16, 202522.9823.0322.9822.9822.55-16,112
Dec 15, 202523.0123.0322.9822.9822.55-0.04%27,457
Dec 12, 202522.9923.0122.9622.9922.56-17,215
Dec 11, 202522.9723.0222.9722.9922.560.09%22,228
Dec 10, 202522.9523.0022.9122.9722.540.26%48,370
Dec 9, 202522.9322.9722.9022.9122.48-0.13%28,773
Dec 8, 202522.9422.9622.9122.9422.51-23,532
Dec 5, 202523.0123.0122.9322.9422.51-0.04%18,314
Dec 4, 202522.9422.9822.9322.9522.52-0.04%31,335
Dec 3, 202522.9623.0022.9322.9622.530.13%33,710