NYSEArca - Delayed Quote
USD
John Hancock Multifactor Mid Cap ETF (JHMM)
73.57
-0.93
(-1.25%)
At close: October 30 at 4:00:00 PM EDT
Trade JHMM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
74.07
74.29
73.04
73.57
73.57
345,400
Oct 29, 2026
73.82
74.54
73.82
74.50
74.50
165,000
Oct 28, 2026
73.57
73.70
73.20
73.60
73.60
277,100
Oct 27, 2026
73.29
73.51
72.97
73.49
73.49
171,800
Oct 26, 2026
72.91
73.48
72.91
73.15
73.15
171,900
Oct 23, 2026
72.78
73.01
72.36
72.79
72.79
213,600
Oct 22, 2026
72.84
73.25
72.53
73.25
73.25
223,200
Oct 21, 2026
73.41
73.65
73.15
73.39
73.39
267,900
Oct 20, 2026
72.31
73.23
72.31
73.05
73.05
263,600
Oct 19, 2026
72.59
72.59
72.17
72.27
72.27
189,900
Oct 16, 2026
73.24
73.40
72.06
72.33
72.33
291,900
Oct 15, 2026
72.27
73.03
71.90
73.03
73.03
181,600
Oct 14, 2026
72.49
72.66
71.70
72.14
72.14
325,300
Oct 13, 2026
72.95
73.07
72.41
72.95
72.95
159,900
Oct 12, 2026
73.16
73.16
72.80
72.89
72.89
154,000
Oct 9, 2026
73.00
73.22
72.62
73.12
73.12
176,900
Oct 8, 2026
72.16
72.69
71.94
72.67
72.67
261,900
Oct 7, 2026
72.76
72.88
72.16
72.43
72.43
198,600
Oct 6, 2026
73.42
73.66
73.25
73.37
73.37
468,400
Oct 5, 2026
72.69
73.35
72.28
73.12
73.12
277,800
Oct 2, 2026
72.60
72.96
72.50
72.64
72.64
297,000
Oct 1, 2026
71.53
72.13
71.18
72.05
72.05
237,900
Sep 30, 2026
72.12
72.12
71.50
71.50
71.50
343,900
Sep 29, 2026
72.06
72.24
71.54
71.98
71.98
218,900
Sep 28, 2026
72.08
72.34
71.72
72.07
72.07
195,400
Sep 25, 2026
72.43
72.72
72.16
72.55
72.55
181,600
Sep 24, 2026
72.32
72.55
71.97
72.27
72.27
212,000
Sep 23, 2026
72.92
73.06
72.51
72.55
72.55
334,800
Sep 22, 2026
73.31
73.31
72.85
73.09
73.09
185,000
Sep 21, 2026
73.08
73.17
72.68
72.98
72.98
143,900
Sep 18, 2026
72.86
72.88
72.35
72.57
72.57
157,100
Sep 17, 2026
73.33
73.33
72.89
72.93
72.93
307,700
Sep 16, 2026
73.11
73.33
71.87
72.50
72.50
188,900
Sep 15, 2026
73.27
73.34
72.85
72.95
72.95
215,900
Sep 14, 2026
73.34
73.55
73.12
73.26
73.26
199,600
Sep 11, 2026
73.76
73.93
73.57
73.84
73.84
241,200
Sep 10, 2026
73.41
73.53
72.97
73.08
73.08
163,400
Sep 9, 2026
74.20
74.26
73.68
73.70
73.70
273,900
Sep 8, 2026
74.80
74.80
74.37
74.40
74.40
133,400
Sep 4, 2026
74.56
75.15
74.49
74.94
74.94
304,700
Sep 3, 2026
74.68
74.96
74.25
74.92
74.92
146,400
Sep 2, 2026
73.99
74.50
73.99
74.36
74.36
128,700
Sep 1, 2026
74.33
74.48
73.78
73.95
73.95
149,600
Aug 31, 2026
74.97
74.97
74.53
74.65
74.65
148,600
Aug 28, 2026
76.01
76.13
75.04
75.12
75.12
139,200
Aug 27, 2026
75.94
76.00
75.67
75.88
75.88
161,800
Aug 26, 2026
75.56
76.20
75.56
76.01
76.01
134,800
Aug 25, 2026
76.00
76.00
75.45
75.68
75.68
185,700
Aug 24, 2026
75.84
75.93
75.46
75.69
75.69
147,000
Aug 21, 2026
75.99
76.09
75.77
75.95
75.95
146,200
Aug 20, 2026
75.64
76.18
75.54
75.57
75.57
273,000
Aug 19, 2026
76.68
76.79
76.05
76.18
76.18
215,000
Aug 18, 2026
76.85
76.89
76.02
76.02
76.02
263,300
Aug 17, 2026
77.21
77.36
77.08
77.15
77.15
216,300
Aug 14, 2026
77.20
77.45
76.90
77.35
77.35
154,100
Aug 13, 2026
77.13
77.34
76.88
77.15
77.15
177,800
Aug 12, 2026
76.91
77.03
76.45
76.90
76.90
165,800
Aug 11, 2026
76.40
76.82
76.31
76.51
76.51
194,600
Aug 10, 2026
76.37
76.50
76.20
76.27
76.27
153,900
Aug 7, 2026
76.18
76.58
75.93
76.48
76.48
151,400
Aug 6, 2026
76.03
76.32
75.63
75.71
75.71
137,800
Aug 5, 2026
76.38
76.80
75.92
75.92
75.92
268,000
Aug 4, 2026
75.37
76.43
75.14
76.27
76.27
161,500
Aug 3, 2026
74.02
74.98
74.02
74.95
74.95
168,600
Jul 31, 2026
74.45
74.63
73.57
74.06
74.06
189,600
Jul 30, 2026
74.09
74.15
73.18
74.07
74.07
194,800
Jul 29, 2026
74.36
74.63
73.48
73.57
73.57
449,800
Jul 28, 2026
74.25
74.66
74.05
74.59
74.59
134,300
Jul 27, 2026
74.23
74.66
73.78
74.23
74.23
139,500
Jul 24, 2026
73.84
74.41
73.70
73.91
73.91
216,900
Jul 23, 2026
73.56
74.07
73.39
73.62
73.62
181,900
Jul 22, 2026
73.83
74.29
73.83
73.90
73.90
240,700
Jul 21, 2026
73.65
73.92
73.24
73.81
73.81
342,600
Jul 20, 2026
73.93
73.99
73.17
73.21
73.21
149,200
Jul 17, 2026
73.53
74.25
73.43
73.70
73.70
118,400
Jul 16, 2026
73.50
74.32
73.50
74.15
74.15
174,800
Jul 15, 2026
74.12
74.22
73.38
73.77
73.77
175,700
Jul 14, 2026
74.22
74.43
73.78
73.95
73.95
168,000
Jul 13, 2026
74.12
74.34
73.67
73.83
73.83
173,500
Jul 10, 2026
74.22
74.44
73.71
74.18
74.18
137,600
Jul 9, 2026
73.72
74.48
73.70
74.05
74.05
234,100
Jul 8, 2026
73.62
73.63
72.71
73.26
73.26
294,400
Jul 7, 2026
74.59
74.63
73.85
74.04
74.04
134,400
Jul 6, 2026
74.48
74.80
74.47
74.61
74.61
267,900
Jul 2, 2026
74.89
75.25
73.63
74.39
74.39
272,700
Jul 1, 2026
74.76
75.30
74.50
74.62
74.62
1,649,200
Jun 30, 2026
74.76
75.17
74.49
74.96
74.96
195,400
Jun 29, 2026
74.41
74.73
73.87
74.73
74.73
445,100
Jun 26, 2026
0.288
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
74.10
74.59
73.88
74.18
74.18
143,300
Jun 25, 2026
74.85
75.48
74.55
74.89
74.60
204,700
Jun 24, 2026
73.88
74.66
73.68
74.14
73.85
198,300
Jun 23, 2026
73.23
74.07
73.03
73.65
73.37
179,900
Jun 22, 2026
73.88
74.37
73.88
74.23
73.94
156,700
Jun 18, 2026
73.93
74.01
73.50
73.79
73.51
144,100
Jun 17, 2026
74.40
74.77
73.07
73.24
72.96
155,500
Jun 16, 2026
74.75
75.08
74.20
74.39
74.10
155,500
Jun 15, 2026
75.14
75.24
74.50
74.60
74.31
187,500
Jun 12, 2026
74.05
74.49
73.68
74.28
73.99
147,600
Jun 11, 2026
72.54
73.78
72.39
73.67
73.39
183,700
Jun 10, 2026
72.96
73.69
72.06
72.14
71.86
163,600
Jun 9, 2026
73.27
73.98
71.81
73.20
72.92
222,500
Jun 8, 2026
73.11
73.31
72.65
72.65
72.37
191,600
Jun 5, 2026
73.63
73.70
72.47
72.71
72.43
139,300
Jun 4, 2026
73.76
74.18
73.70
74.12
73.83
154,600
Jun 3, 2026
73.73
73.98
73.34
73.73
73.45
199,500
Jun 2, 2026
73.32
73.95
73.32
73.91
73.63
153,900
Jun 1, 2026
72.89
73.39
72.71
73.17
72.89
141,900
May 29, 2026
73.39
73.48
73.15
73.34
73.06
166,300
May 28, 2026
73.00
73.52
72.66
73.32
73.04
169,100
May 27, 2026
73.47
73.54
73.05
73.09
72.81
207,200
May 26, 2026
73.06
73.41
72.79
73.28
72.99
202,100
May 22, 2026
72.31
72.73
72.15
72.60
72.32
317,600
May 21, 2026
71.33
72.07
70.91
71.97
71.69
316,200
May 20, 2026
70.73
71.66
70.15
71.63
71.35
270,300
May 19, 2026
70.60
70.86
70.16
70.44
70.17
256,400
May 18, 2026
71.15
71.42
70.73
71.03
70.76
154,400
May 15, 2026
71.59
71.60
70.96
71.00
70.73
281,600
May 14, 2026
72.08
72.43
71.82
72.15
71.87
226,200
May 13, 2026
72.15
72.15
71.45
71.85
71.57
176,100
May 12, 2026
72.20
72.20
71.21
71.97
71.69
204,200
May 11, 2026
72.36
72.52
72.12
72.27
71.99
150,000
May 8, 2026
72.53
72.53
72.04
72.20
71.92
234,100
May 7, 2026
73.20
73.20
71.85
72.03
71.75
325,800
May 6, 2026
72.84
73.25
72.60
73.08
72.80
283,600
May 5, 2026
71.84
72.37
71.58
72.22
71.94
485,900
May 4, 2026
71.63
72.10
71.19
71.44
71.17
188,300
May 1, 2026
72.19
72.21
71.74
71.81
71.53
167,200
Apr 30, 2026
70.88
71.93
70.88
71.90
71.62
274,300
Apr 29, 2026
70.95
71.02
70.32
70.59
70.32
253,200
Apr 28, 2026
71.60
71.75
70.73
70.92
70.65
193,500
Apr 27, 2026
71.74
72.01
71.33
71.65
71.37
184,100
Apr 24, 2026
71.90
71.98
71.45
71.66
71.38
131,700
Apr 23, 2026
71.84
72.09
71.00
71.79
71.51
341,900
Apr 22, 2026
72.53
72.53
71.57
71.80
71.52
154,900
Apr 21, 2026
72.52
72.91
71.76
71.88
71.60
323,700
Apr 20, 2026
71.77
72.38
71.77
72.30
72.02
165,600
Apr 17, 2026
71.34
72.33
71.33
71.98
71.70
274,500
Apr 16, 2026
70.68
71.00
70.48
70.79
70.52
339,600
Apr 15, 2026
70.68
70.92
70.31
70.48
70.21
177,000
Apr 14, 2026
70.59
70.87
70.31
70.74
70.47
314,500
Apr 13, 2026
69.23
70.39
69.23
70.39
70.12
270,100
Apr 10, 2026
70.02
70.02
69.46
69.54
69.27
124,600
Apr 9, 2026
69.63
70.12
69.51
69.88
69.61
180,100
Apr 8, 2026
69.61
70.05
69.38
69.86
69.59
188,200
Apr 7, 2026
67.82
68.21
67.52
67.94
67.68
242,700
Apr 6, 2026
67.68
68.04
67.41
68.01
67.75
317,000
Apr 2, 2026
66.57
68.23
66.46
67.73
67.47
346,200
Apr 1, 2026
67.44
67.97
67.42
67.52
67.26
307,100
Mar 31, 2026
66.12
67.41
65.83
67.12
66.86
214,700
Mar 30, 2026
66.46
66.46
65.12
65.33
65.08
451,100
Mar 27, 2026
66.51
66.63
65.65
65.80
65.55
236,000
Mar 26, 2026
67.12
67.82
66.68
66.73
66.47
244,800
Mar 25, 2026
67.89
68.11
67.12
67.68
67.42
405,600
Mar 24, 2026
66.34
67.55
66.21
67.22
66.96
305,200
Mar 23, 2026
66.85
67.72
66.55
66.75
66.49
215,900
Mar 20, 2026
66.80
66.82
65.32
65.73
65.48
145,300
Mar 19, 2026
66.34
67.34
66.34
67.00
66.74
287,900
Mar 18, 2026
67.44
67.77
66.90
66.93
66.67
268,300
Mar 17, 2026
67.72
68.16
67.60
67.67
67.41
261,900
Mar 16, 2026
67.37
67.79
67.14
67.18
66.92
272,800
Mar 13, 2026
67.20
67.54
66.56
66.65
66.39
188,500
Mar 12, 2026
67.29
67.63
66.69
66.70
66.44
464,900
Mar 11, 2026
68.04
68.33
67.60
67.99
67.73
142,500
Mar 10, 2026
68.56
69.19
68.08
68.17
67.91
150,300
Mar 9, 2026
67.36
68.70
66.53
68.54
68.28
253,100
Mar 6, 2026
68.20
68.32
67.58
67.97
67.71
223,800
Mar 5, 2026
69.72
70.16
68.77
69.30
69.03
187,200
Mar 4, 2026
70.42
70.56
69.82
70.30
70.03
163,800
Mar 3, 2026
69.64
70.43
68.63
70.07
69.80
488,600
Mar 2, 2026
70.38
71.45
70.22
71.22
70.95
299,600
Feb 27, 2026
70.84
71.09
70.48
71.03
70.76
137,800
Feb 26, 2026
71.30
71.62
70.66
71.51
71.24
188,400
Feb 25, 2026
71.32
71.32
70.60
71.13
70.86
219,900
Feb 24, 2026
70.37
71.06
70.33
71.00
70.73
181,300
Feb 23, 2026
71.12
71.18
69.94
70.33
70.06
167,600
Feb 20, 2026
70.76
71.68
70.75
71.39
71.12
276,200
Feb 19, 2026
70.73
70.98
70.47
70.94
70.67
345,300
Feb 18, 2026
70.59
71.35
70.51
70.96
70.69
242,700
Feb 17, 2026
70.47
70.81
69.79
70.50
70.23
189,900
Feb 13, 2026
69.82
70.95
69.50
70.53
70.26
157,800
Feb 12, 2026
71.23
71.72
69.55
69.76
69.49
221,000
Feb 11, 2026
71.32
71.48
70.43
70.92
70.65
201,800
Feb 10, 2026
70.87
71.18
70.77
70.90
70.63
187,100
Feb 9, 2026
70.47
71.06
70.42
70.90
70.63
174,700
Feb 6, 2026
69.66
70.79
69.66
70.65
70.38
191,900
Feb 5, 2026
69.13
69.47
68.68
68.88
68.62
240,600
Feb 4, 2026
69.35
69.77
68.68
69.43
69.16
272,800
Feb 3, 2026
69.07
69.67
68.40
69.10
68.83
230,500
Feb 2, 2026
68.04
69.13
68.04
69.03
68.76
181,900
Jan 30, 2026
68.75
68.97
67.82
68.38
68.12
160,700
Jan 29, 2026
69.20
69.36
68.23
68.92
68.65
223,700
Jan 28, 2026
69.06
69.32
68.82
68.96
68.69
254,000
Jan 27, 2026
68.95
69.04
68.72
68.92
68.65
219,200
Jan 26, 2026
68.92
69.21
68.75
68.86
68.60
157,300
Jan 23, 2026
69.28
69.28
68.53
68.80
68.54
563,900
Jan 22, 2026
69.69
69.88
69.24
69.38
69.11
276,000
Jan 21, 2026
68.52
69.55
68.51
69.26
68.99
282,000
Jan 20, 2026
68.12
68.73
67.88
67.95
67.69
170,800
Jan 16, 2026
69.20
69.27
68.89
68.96
68.69
314,500
Jan 15, 2026
68.96
69.43
68.93
69.15
68.88
362,700
Jan 14, 2026
68.29
68.66
68.19
68.56
68.30
172,100
Jan 13, 2026
68.41
68.56
68.16
68.34
68.08
559,700
Jan 12, 2026
67.84
68.30
67.70
68.29
68.03
231,600
Jan 9, 2026
67.86
68.26
67.65
68.15
67.89
200,000
Jan 8, 2026
67.22
67.74
67.22
67.63
67.37
155,300
Jan 7, 2026
67.97
68.00
67.24
67.26
67.00
180,100
Jan 6, 2026
66.90
68.08
66.89
68.00
67.74
629,400
Jan 5, 2026
66.47
67.21
66.45
67.05
66.79
237,500
Jan 2, 2026
65.74
66.46
65.54
66.37
66.11
198,800
Dec 31, 2025
66.23
66.23
65.48
65.48
65.23
177,500
Dec 30, 2025
66.44
66.44
66.15
66.22
65.97
292,400
Dec 29, 2025
0.369
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
66.55
66.70
66.26
66.33
66.07
193,700
Dec 26, 2025
67.03
67.08
66.78
67.05
66.42
82,400
Dec 24, 2025
66.90
67.14
66.80
67.04
66.41
94,100
Dec 23, 2025
66.88
67.02
66.66
66.88
66.26
185,800
Dec 22, 2025
66.82
67.11
66.73
67.04
66.41
220,600
Dec 19, 2025
66.00
66.62
66.00
66.47
65.85
197,000
Dec 18, 2025
66.28
66.55
65.83
66.01
65.39
289,000
Dec 17, 2025
66.07
66.56
65.68
65.72
65.11
222,100
Dec 16, 2025
66.37
66.58
65.72
66.03
65.41
207,600
Dec 15, 2025
66.97
66.97
66.24
66.40
65.78
158,000
Dec 12, 2025
67.50
67.50
66.39
66.57
65.95
177,200
Dec 11, 2025
66.65
67.44
66.65
67.40
66.77
218,500
Dec 10, 2025
65.66
66.87
65.66
66.64
66.02
228,800
Dec 9, 2025
65.58
66.06
65.57
65.59
64.98
188,100
Dec 8, 2025
66.14
66.14
65.61
65.68
65.07
207,200
Dec 5, 2025
65.85
66.24
65.78
66.03
65.41
147,200
Dec 4, 2025
65.49
66.02
65.40
65.86
65.25
150,600
Dec 3, 2025
65.09
65.58
65.09
65.53
64.92
157,400
Dec 2, 2025
65.56
65.56
65.06
65.12
64.51
343,800
Dec 1, 2025
65.04
65.79
65.04
65.29
64.68
329,900
Nov 28, 2025
65.51
65.82
65.36
65.67
65.06
52,900
Nov 26, 2025
65.00
65.71
64.90
65.37
64.76
228,800
Nov 25, 2025
63.99
65.04
63.93
64.95
64.34
242,800
Nov 24, 2025
63.50
64.02
63.28
63.85
63.25
225,700
Nov 21, 2025
62.29
63.63
62.12
63.31
62.72
181,800
Nov 20, 2025
63.72
63.92
61.95
62.01
61.43
170,500
Nov 19, 2025
63.01
63.29
62.63
62.92
62.33
225,700
Nov 18, 2025
62.50
63.26
62.41
62.96
62.37
241,900
Nov 17, 2025
63.77
63.92
62.62
62.86
62.27
461,100
Nov 14, 2025
63.36
64.30
63.36
63.84
63.24
268,800
Nov 13, 2025
64.85
65.14
63.93
64.00
63.40
170,500
Nov 12, 2025
65.16
65.57
65.15
65.24
64.63
187,600
Nov 11, 2025
64.91
65.26
64.86
65.06
64.45
227,600
Nov 10, 2025
64.94
65.14
64.36
64.92
64.31
180,100
Nov 7, 2025
63.44
64.44
63.35
64.44
63.84
207,400
Nov 6, 2025
64.28
64.60
63.63
63.73
63.14
522,000
Nov 5, 2025
63.77
64.63
63.77
64.31
63.71
289,500
Nov 4, 2025
63.72
64.12
63.57
63.87
63.27
226,400
Nov 3, 2025
64.37
64.39
63.57
64.39
63.79
399,300
Oct 31, 2025
64.14
64.58
63.99
64.44
63.84
270,300
