John Hancock Multifactor Small Cap ETF (JHSC)

NYSEARCA: JHSC · Real-Time Price · USD

46.11

-0.31 (-0.67%)

At close: Apr 28, 2026, 4:00 PM EDT

46.11

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

JHSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.36	46.36	46.00	46.11	46.11	-0.67%	30,724
Apr 27, 2026	46.31	46.56	46.30	46.42	46.42	0.50%	22,407
Apr 24, 2026	46.30	46.36	46.15	46.19	46.19	-0.19%	11,044
Apr 23, 2026	46.29	46.50	45.80	46.28	46.28	-0.06%	31,969
Apr 22, 2026	46.79	46.79	46.15	46.31	46.31	-0.17%	25,667
Apr 21, 2026	46.82	47.03	46.26	46.39	46.39	-0.60%	37,211
Apr 20, 2026	46.24	46.74	46.24	46.67	46.67	0.52%	27,255
Apr 17, 2026	46.00	46.73	46.00	46.43	46.43	2.00%	19,415
Apr 16, 2026	45.41	45.67	45.36	45.52	45.52	0.24%	35,349
Apr 15, 2026	45.60	45.60	45.28	45.41	45.41	-0.24%	14,981
Apr 14, 2026	45.45	45.65	45.39	45.52	45.52	0.51%	14,314
Apr 13, 2026	44.52	45.37	44.52	45.29	45.29	1.30%	22,441
Apr 10, 2026	45.11	45.11	44.63	44.71	44.71	-0.60%	19,485
Apr 9, 2026	44.66	45.13	44.59	44.98	44.98	0.65%	13,751
Apr 8, 2026	44.74	44.92	44.58	44.69	44.69	2.36%	35,480
Apr 7, 2026	43.41	43.66	43.25	43.66	43.66	0.53%	26,727
Apr 6, 2026	43.24	43.50	43.11	43.43	43.43	0.42%	20,169
Apr 2, 2026	42.55	43.27	42.44	43.25	43.25	0.37%	26,716
Apr 1, 2026	43.17	43.47	43.06	43.09	43.09	0.47%	41,988
Mar 31, 2026	42.43	42.98	42.27	42.89	42.89	2.34%	28,260
Mar 30, 2026	42.60	42.60	41.74	41.91	41.91	-0.62%	18,424
Mar 27, 2026	42.61	42.71	42.06	42.17	42.17	-1.55%	29,388
Mar 26, 2026	42.83	43.23	42.82	42.83	42.83	-1.06%	15,101
Mar 25, 2026	43.29	43.46	42.75	43.29	43.29	1.05%	25,712
Mar 24, 2026	42.39	43.13	42.25	42.84	42.84	0.35%	36,517
Mar 23, 2026	42.63	43.23	42.37	42.69	42.69	2.07%	28,319
Mar 20, 2026	42.49	42.49	41.67	41.83	41.83	-1.74%	10,424
Mar 19, 2026	42.02	42.80	42.02	42.57	42.57	0.30%	18,810
Mar 18, 2026	42.80	42.94	42.43	42.44	42.44	-1.48%	85,276
Mar 17, 2026	43.07	43.35	43.04	43.08	43.08	0.68%	21,799
Mar 16, 2026	42.98	43.12	42.78	42.79	42.79	0.63%	25,613
Mar 13, 2026	42.84	43.05	42.38	42.52	42.52	0.02%	20,897
Mar 12, 2026	42.87	42.93	42.39	42.51	42.51	-2.25%	23,147
Mar 11, 2026	43.29	43.50	43.06	43.49	43.49	0.09%	29,023
Mar 10, 2026	43.56	44.01	43.34	43.45	43.45	-0.40%	24,350
Mar 9, 2026	42.84	43.70	42.24	43.63	43.63	0.73%	19,114
Mar 6, 2026	43.60	43.62	43.21	43.31	43.31	-2.48%	20,348
Mar 5, 2026	44.67	44.87	44.12	44.41	44.41	-1.72%	14,255
Mar 4, 2026	45.25	45.25	44.90	45.19	45.19	0.42%	18,764
Mar 3, 2026	44.50	45.16	43.96	45.00	45.00	-1.45%	19,041
Mar 2, 2026	44.98	45.77	44.91	45.66	45.66	0.24%	84,150
Feb 27, 2026	45.57	45.59	45.19	45.55	45.55	-1.21%	31,952
Feb 26, 2026	45.78	46.14	45.56	46.11	46.11	0.76%	25,415
Feb 25, 2026	46.01	46.01	45.40	45.76	45.76	-0.09%	18,529
Feb 24, 2026	45.45	45.92	45.45	45.80	45.80	1.01%	19,300
Feb 23, 2026	46.09	46.16	45.21	45.34	45.34	-1.77%	41,959
Feb 20, 2026	45.82	46.35	45.82	46.16	46.16	0.48%	46,502
Feb 19, 2026	45.78	45.96	45.75	45.94	45.94	-0.22%	13,816
Feb 18, 2026	45.90	46.36	45.89	46.04	46.04	0.48%	23,797
Feb 17, 2026	45.99	46.20	45.43	45.82	45.82	-0.42%	40,836
Feb 13, 2026	45.61	46.19	45.52	46.01	46.01	1.01%	11,621
Feb 12, 2026	46.54	46.79	45.37	45.55	45.55	-1.20%	30,682
Feb 11, 2026	46.47	46.56	45.94	46.11	46.11	-0.29%	30,652
Feb 10, 2026	46.27	46.50	46.20	46.24	46.24	-0.09%	45,406
Feb 9, 2026	46.16	46.36	46.06	46.28	46.28	0.13%	56,647
Feb 6, 2026	45.44	46.28	45.44	46.22	46.22	3.05%	24,199
Feb 5, 2026	44.95	45.40	44.80	44.85	44.85	-0.88%	24,552
Feb 4, 2026	45.17	45.55	44.93	45.25	45.25	0.44%	16,526
Feb 3, 2026	45.10	45.30	44.49	45.05	45.05	0.04%	22,962
Feb 2, 2026	44.37	45.20	44.37	45.03	45.03	1.10%	41,376
Jan 30, 2026	44.66	44.85	44.31	44.54	44.54	-0.47%	33,832
Jan 29, 2026	44.80	44.91	44.32	44.75	44.75	0.22%	18,018
Jan 28, 2026	44.84	44.88	44.59	44.65	44.65	-0.13%	24,855
Jan 27, 2026	44.90	44.90	44.66	44.71	44.71	-0.22%	168,956
Jan 26, 2026	44.96	44.97	44.70	44.81	44.81	-0.16%	113,979
Jan 23, 2026	45.62	45.62	44.86	44.88	44.88	-1.45%	33,991
Jan 22, 2026	45.80	45.94	45.54	45.54	45.54	0.05%	73,094
Jan 21, 2026	44.78	45.69	44.78	45.52	45.52	2.56%	56,622
Jan 20, 2026	44.38	44.78	44.32	44.38	44.38	-1.11%	18,225
Jan 16, 2026	45.11	45.11	44.81	44.88	44.88	-0.33%	61,761
Jan 15, 2026	44.71	45.22	44.71	45.03	45.03	1.30%	26,424
Jan 14, 2026	44.26	44.58	44.19	44.45	44.45	0.20%	44,090
Jan 13, 2026	44.50	44.51	44.24	44.36	44.36	0.20%	20,294
Jan 12, 2026	44.17	44.39	43.96	44.27	44.27	-0.02%	41,301
Jan 9, 2026	44.16	44.39	43.84	44.28	44.28	0.95%	43,299
Jan 8, 2026	43.26	43.88	43.20	43.86	43.86	1.18%	19,049
Jan 7, 2026	43.75	43.75	43.16	43.35	43.35	-0.78%	39,162
Jan 6, 2026	42.96	43.70	42.82	43.69	43.69	1.58%	271,487
Jan 5, 2026	42.62	43.17	42.62	43.01	43.01	1.32%	117,863
Jan 2, 2026	42.20	42.51	41.98	42.45	42.45	1.10%	12,243
Dec 31, 2025	42.42	42.42	41.97	41.99	41.99	-0.87%	65,624
Dec 30, 2025	42.68	42.68	42.36	42.36	42.36	-0.47%	23,100
Dec 29, 2025	42.83	42.83	42.52	42.56	42.56	-1.23%	16,650
Dec 26, 2025	43.25	43.25	42.97	43.09	42.79	-0.28%	20,918
Dec 24, 2025	43.15	43.24	42.98	43.21	42.91	0.28%	7,949
Dec 23, 2025	43.05	43.13	42.91	43.09	42.79	-0.20%	16,851
Dec 22, 2025	43.03	43.37	43.03	43.18	42.88	0.60%	12,495
Dec 19, 2025	42.79	42.99	42.79	42.92	42.62	0.43%	18,100
Dec 18, 2025	42.98	43.12	42.67	42.74	42.44	0.46%	13,596
Dec 17, 2025	42.88	43.13	42.54	42.54	42.25	-0.65%	14,898
Dec 16, 2025	43.08	43.11	42.56	42.82	42.52	-0.45%	18,876
Dec 15, 2025	43.41	43.41	42.93	43.02	42.72	-0.15%	19,779
Dec 12, 2025	43.73	43.78	43.01	43.08	42.78	-1.15%	58,274
Dec 11, 2025	43.25	43.73	43.25	43.58	43.28	0.86%	44,008
Dec 10, 2025	42.44	43.41	42.44	43.21	42.91	1.69%	15,851
Dec 9, 2025	42.40	42.66	42.40	42.49	42.20	0.15%	13,347
Dec 8, 2025	42.80	42.80	42.40	42.43	42.13	-0.46%	17,298
Dec 5, 2025	42.67	42.87	42.55	42.63	42.33	0.13%	81,885
Dec 4, 2025	42.53	42.80	42.42	42.57	42.28	-0.19%	34,788
Dec 3, 2025	42.16	42.71	42.16	42.65	42.35	1.35%	16,074