MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
JHCB — John Hancock Corporate Bond ETF
NYSE ArcaJohn Hancock Corporate Bond ETF
$20.00
-0.04(-0.20%)
- O
- 20.09
- H
- 20.13
- L
- 20.00
- V
- 15.99K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.00
Period Return-3.5%
Period High$22.04
Period Low$19.83
Avg Daily Volume24.2K
Total Trading Days365
JHCB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.09 | $20.13 | $20.00 | $20.00 | $-0.04 | -0.20% | 15,989 | $20.06 | $20.00 $20.13 |
| Oct 1, 2026 | $19.83 | $20.08 | $19.83 | $20.04 | +$0.02 | +0.09% | 7,111 | $20.02 | $19.83 $20.08 |
| Sep 30, 2026 | $20.07 | $20.07 | $19.98 | $20.02 | $-0.04 | -0.19% | 18,285 | $20.02 | $19.98 $20.07 |
| Sep 29, 2026 | $20.08 | $20.12 | $20.02 | $20.06 | $-0.04 | -0.17% | 39,575 | $20.05 | $20.02 $20.12 |
| Sep 28, 2026 | $20.10 | $20.15 | $20.03 | $20.10 | $-0.20 | -0.96% | 37,692 | $20.09 | $20.03 $20.15 |
| Sep 25, 2026 | $20.30 | $20.30 | $20.21 | $20.29 | +$0.01 | +0.05% | 33,846 | $20.24 | $20.21 $20.30 |
| Sep 24, 2026 | $20.38 | $20.39 | $20.28 | $20.28 | $-0.10 | -0.49% | 14,997 | $20.33 | $20.28 $20.39 |
| Sep 23, 2026 | $20.54 | $20.54 | $20.37 | $20.38 | $-0.23 | -1.11% | 18,675 | $20.42 | $20.37 $20.54 |
| Sep 22, 2026 | $20.60 | $20.61 | $20.57 | $20.61 | +$0.01 | +0.02% | 8,469 | $20.59 | $20.57 $20.61 |
| Sep 21, 2026 | $20.57 | $20.65 | $20.57 | $20.61 | +$0.06 | +0.29% | 25,093 | $20.60 | $20.57 $20.65 |
| Sep 18, 2026 | $20.57 | $20.57 | $20.53 | $20.55 | $-0.07 | -0.32% | 18,406 | $20.53 | $20.53 $20.57 |
| Sep 17, 2026 | $20.61 | $20.61 | $20.58 | $20.61 | +$0.12 | +0.56% | 9,497 | $20.59 | $20.58 $20.61 |
| Sep 16, 2026 | $20.53 | $20.61 | $20.50 | $20.50 | +$0.03 | +0.12% | 28,130 | $20.55 | $20.50 $20.61 |
| Sep 15, 2026 | $20.46 | $20.48 | $20.44 | $20.47 | $-0.01 | -0.04% | 9,621 | $20.46 | $20.44 $20.48 |
| Sep 14, 2026 | $20.45 | $20.52 | $20.44 | $20.48 | $-0.01 | -0.06% | 10,644 | $20.48 | $20.44 $20.52 |
| Sep 11, 2026 | $20.55 | $20.56 | $20.48 | $20.49 | +$0.01 | +0.04% | 20,944 | $20.52 | $20.48 $20.56 |
| Sep 10, 2026 | $20.51 | $20.55 | $20.48 | $20.48 | $-0.16 | -0.79% | 31,704 | $20.52 | $20.48 $20.55 |
| Sep 9, 2026 | $20.68 | $20.68 | $20.62 | $20.65 | +$0.01 | +0.05% | 13,307 | $20.65 | $20.62 $20.68 |
| Sep 8, 2026 | $20.67 | $20.67 | $20.63 | $20.64 | $-0.02 | -0.10% | 13,721 | $20.65 | $20.63 $20.67 |
| Sep 4, 2026 | $20.69 | $20.69 | $20.66 | $20.66 | $-0.02 | -0.07% | 63,308 | $20.68 | $20.66 $20.69 |
| Sep 3, 2026 | $20.68 | $20.69 | $20.66 | $20.67 | +$0.03 | +0.17% | 9,763 | $20.68 | $20.66 $20.69 |
| Sep 2, 2026 | $20.64 | $20.65 | $20.62 | $20.64 | +$0.03 | +0.13% | 15,264 | $20.64 | $20.62 $20.65 |
| Sep 1, 2026 | $20.67 | $20.68 | $20.59 | $20.61 | $-0.11 | -0.54% | 28,349 | $20.63 | $20.59 $20.68 |
| Aug 31, 2026 | $20.72 | $20.73 | $20.66 | $20.72 | +$0.01 | +0.03% | 16,707 | $20.70 | $20.66 $20.73 |
| Aug 28, 2026 | $20.82 | $20.82 | $20.70 | $20.71 | $-0.07 | -0.32% | 19,617 | $20.75 | $20.70 $20.82 |
| Aug 27, 2026 | $20.79 | $20.80 | $20.76 | $20.78 | $-0.10 | -0.48% | 20,432 | $20.79 | $20.76 $20.80 |
| Aug 26, 2026 | $20.92 | $20.92 | $20.85 | $20.88 | $-0.05 | -0.24% | 19,976 | $20.88 | $20.85 $20.92 |
| Aug 25, 2026 | $20.89 | $20.93 | $20.88 | $20.93 | +$0.11 | +0.53% | 31,888 | $20.89 | $20.88 $20.93 |
| Aug 24, 2026 | $20.82 | $20.82 | $20.79 | $20.82 | +$0.03 | +0.14% | 19,606 | $20.81 | $20.79 $20.82 |
| Aug 21, 2026 | $20.88 | $20.88 | $20.78 | $20.79 | +$0.00 | +0.00% | 14,861 | $20.79 | $20.78 $20.88 |