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%
JHMB — John Hancock Mortgage-Backed Securities ETF
NYSE ArcaJohn Hancock Mortgage-Backed Securities ETF
$20.83
-0.02(-0.10%)
- O
- 20.94
- H
- 20.94
- L
- 20.81
- V
- 177.48K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.83
Period Return-3.34%
Period High$22.60
Period Low$20.61
Avg Daily Volume43.5K
Total Trading Days365
JHMB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.94 | $20.94 | $20.81 | $20.83 | $-0.02 | -0.10% | 177,484 | $20.84 | $20.81 $20.94 |
| Oct 1, 2026 | $20.61 | $20.90 | $20.61 | $20.85 | +$0.06 | +0.29% | 179,677 | $20.78 | $20.61 $20.90 |
| Sep 30, 2026 | $20.88 | $20.88 | $20.76 | $20.79 | $-0.02 | -0.10% | 1,134,052 | $20.80 | $20.76 $20.88 |
| Sep 29, 2026 | $20.82 | $20.84 | $20.77 | $20.81 | $-0.04 | -0.21% | 45,417 | $20.80 | $20.77 $20.84 |
| Sep 28, 2026 | $20.89 | $20.90 | $20.74 | $20.85 | $-0.18 | -0.86% | 73,413 | $20.86 | $20.74 $20.90 |
| Sep 25, 2026 | $20.99 | $21.05 | $20.95 | $21.03 | +$0.05 | +0.23% | 8,563 | $21.02 | $20.95 $21.05 |
| Sep 24, 2026 | $21.12 | $21.12 | $20.98 | $20.99 | $-0.11 | -0.52% | 22,085 | $21.03 | $20.98 $21.12 |
| Sep 23, 2026 | $21.23 | $21.23 | $21.06 | $21.10 | $-0.17 | -0.78% | 62,451 | $21.14 | $21.06 $21.23 |
| Sep 22, 2026 | $21.29 | $21.29 | $21.20 | $21.26 | $-0.01 | -0.05% | 32,215 | $21.25 | $21.20 $21.29 |
| Sep 21, 2026 | $21.26 | $21.37 | $21.23 | $21.27 | +$0.05 | +0.24% | 39,297 | $21.28 | $21.23 $21.37 |
| Sep 18, 2026 | $21.25 | $21.25 | $21.20 | $21.22 | $-0.07 | -0.33% | 9,772 | $21.22 | $21.20 $21.25 |
| Sep 17, 2026 | $21.26 | $21.29 | $21.22 | $21.29 | +$0.09 | +0.42% | 14,325 | $21.26 | $21.22 $21.29 |
| Sep 16, 2026 | $21.23 | $21.28 | $21.20 | $21.20 | $-0.02 | -0.09% | 21,763 | $21.24 | $21.20 $21.28 |
| Sep 15, 2026 | $21.22 | $21.23 | $21.19 | $21.22 | +$0.00 | +0.00% | 14,755 | $21.21 | $21.19 $21.23 |
| Sep 14, 2026 | $21.24 | $21.27 | $21.20 | $21.22 | $-0.03 | -0.14% | 22,854 | $21.25 | $21.20 $21.27 |
| Sep 11, 2026 | $21.34 | $21.34 | $21.24 | $21.25 | $-0.04 | -0.19% | 15,759 | $21.26 | $21.24 $21.34 |
| Sep 10, 2026 | $21.30 | $21.33 | $21.27 | $21.29 | $-0.14 | -0.63% | 10,959 | $21.30 | $21.27 $21.33 |
| Sep 9, 2026 | $21.45 | $21.49 | $21.41 | $21.43 | $-0.05 | -0.21% | 11,508 | $21.43 | $21.41 $21.49 |
| Sep 8, 2026 | $21.54 | $21.54 | $21.44 | $21.47 | $-0.05 | -0.23% | 38,058 | $21.48 | $21.44 $21.54 |
| Sep 4, 2026 | $21.58 | $21.58 | $21.50 | $21.52 | $-0.00 | +0.00% | 119,824 | $21.51 | $21.50 $21.58 |
| Sep 3, 2026 | $21.54 | $21.57 | $21.52 | $21.52 | +$0.03 | +0.14% | 52,644 | $21.54 | $21.52 $21.57 |
| Sep 2, 2026 | $21.49 | $21.49 | $21.46 | $21.49 | +$0.00 | +0.00% | 19,112 | $21.47 | $21.46 $21.49 |
| Sep 1, 2026 | $21.49 | $21.57 | $21.48 | $21.49 | $-0.06 | -0.26% | 25,525 | $21.52 | $21.48 $21.57 |
| Aug 31, 2026 | $21.55 | $21.56 | $21.53 | $21.55 | $-0.03 | -0.14% | 26,799 | $21.55 | $21.53 $21.56 |
| Aug 28, 2026 | $21.65 | $21.67 | $21.57 | $21.58 | $-0.06 | -0.30% | 6,579 | $21.54 | $21.57 $21.67 |
| Aug 27, 2026 | $21.67 | $21.67 | $21.62 | $21.64 | $-0.11 | -0.51% | 22,771 | $21.65 | $21.62 $21.67 |
| Aug 26, 2026 | $21.77 | $21.77 | $21.69 | $21.75 | $-0.03 | -0.16% | 102,768 | $21.72 | $21.69 $21.77 |
| Aug 25, 2026 | $21.75 | $21.79 | $21.72 | $21.79 | +$0.10 | +0.44% | 9,821 | $21.74 | $21.72 $21.79 |
| Aug 24, 2026 | $21.67 | $21.69 | $21.67 | $21.69 | +$0.02 | +0.09% | 12,615 | $21.68 | $21.67 $21.69 |
| Aug 21, 2026 | $21.69 | $21.69 | $21.65 | $21.67 | $-0.02 | -0.07% | 5,584 | $21.67 | $21.65 $21.69 |