John Hancock Mortgage Backed Securities ETF JHMB
20.95 USD -0.04 (-0.19%)
Regular-session close
20.95 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
20.95 Day range 20.99
20.77 52-week range 22.56
- YTD
- -5.48%
- 1 year
- -5.95%
JHMB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.95 | 20.99 | 20.94 | 20.95 | -0.04 | -0.19% | 20,720 |
| Nov 12, 2026 | 21.07 | 21.07 | 20.99 | 20.99 | -0.16 | -0.76% | 20,100 |
| Nov 11, 2026 | 21.17 | 21.17 | 21.13 | 21.15 | -0.01 | -0.05% | 6,000 |
| Nov 10, 2026 | 21.16 | 21.18 | 21.12 | 21.16 | -0.13 | -0.61% | 29,300 |
| Nov 9, 2026 | 21.34 | 21.34 | 21.27 | 21.29 | 0.00 | 0.00% | 11,800 |
| Nov 6, 2026 | 21.27 | 21.31 | 21.26 | 21.29 | -0.01 | -0.05% | 21,100 |
| Nov 5, 2026 | 21.22 | 21.30 | 21.22 | 21.30 | +0.07 | +0.33% | 29,200 |
| Nov 4, 2026 | 21.20 | 21.24 | 21.17 | 21.23 | +0.04 | +0.19% | 35,500 |
| Nov 3, 2026 | 21.20 | 21.20 | 21.17 | 21.19 | +0.01 | +0.05% | 32,500 |
| Nov 2, 2026 | 21.26 | 21.26 | 21.08 | 21.18 | 0.00 | 0.00% | 67,000 |
| Oct 30, 2026 | 21.20 | 21.20 | 21.15 | 21.18 | +0.06 | +0.28% | 65,400 |
| Oct 29, 2026 | 21.07 | 21.15 | 21.07 | 21.12 | +0.10 | +0.48% | 28,200 |
| Oct 28, 2026 | 21.07 | 21.07 | 21.00 | 21.02 | -0.13 | -0.61% | 21,900 |
| Oct 27, 2026 | 21.18 | 21.18 | 21.03 | 21.15 | -0.04 | -0.19% | 148,500 |
| Oct 26, 2026 | 21.18 | 21.20 | 21.17 | 21.19 | +0.06 | +0.28% | 22,100 |
| Oct 23, 2026 | 21.18 | 21.18 | 21.13 | 21.13 | -0.04 | -0.19% | 304,300 |
| Oct 22, 2026 | 21.07 | 21.19 | 21.07 | 21.17 | +0.17 | +0.81% | 33,800 |
| Oct 21, 2026 | 21.01 | 21.03 | 20.97 | 21.00 | -0.01 | -0.05% | 14,900 |
| Oct 20, 2026 | 21.03 | 21.04 | 20.98 | 21.01 | +0.03 | +0.14% | 61,600 |
| Oct 19, 2026 | 21.03 | 21.03 | 20.95 | 20.98 | -0.01 | -0.05% | 40,800 |
| Oct 16, 2026 | 21.01 | 21.05 | 20.99 | 20.99 | -0.02 | -0.10% | 30,600 |
| Oct 15, 2026 | 21.09 | 21.11 | 20.98 | 21.01 | +0.09 | +0.43% | 45,300 |
| Oct 14, 2026 | 20.87 | 20.93 | 20.81 | 20.92 | +0.02 | +0.10% | 63,000 |
| Oct 13, 2026 | 20.87 | 20.91 | 20.82 | 20.90 | +0.04 | +0.19% | 56,200 |
| Oct 12, 2026 | 20.83 | 20.88 | 20.83 | 20.86 | -0.01 | -0.05% | 22,300 |
| Oct 9, 2026 | 20.82 | 20.87 | 20.72 | 20.87 | +0.02 | +0.10% | 41,100 |
| Oct 8, 2026 | 20.73 | 20.88 | 20.73 | 20.85 | +0.07 | +0.34% | 68,300 |
| Oct 7, 2026 | 20.69 | 20.81 | 20.69 | 20.78 | -0.02 | -0.10% | 28,900 |
| Oct 6, 2026 | 20.75 | 20.84 | 20.75 | 20.80 | +0.03 | +0.14% | 83,000 |
| Oct 5, 2026 | 20.82 | 20.82 | 20.59 | 20.77 | -0.06 | -0.29% | 39,700 |
| Oct 2, 2026 | 20.94 | 20.94 | 20.81 | 20.83 | -0.02 | -0.10% | 177,500 |
| Oct 1, 2026 | 20.61 | 20.90 | 20.61 | 20.85 | +0.06 | +0.29% | 179,700 |
| Sep 30, 2026 | 20.88 | 20.88 | 20.76 | 20.79 | -0.02 | -0.10% | 1,134,100 |
| Sep 29, 2026 | 20.82 | 20.84 | 20.77 | 20.81 | -0.04 | -0.19% | 45,400 |
| Sep 28, 2026 | 20.89 | 20.90 | 20.74 | 20.85 | -0.18 | -0.86% | 73,400 |
| Sep 25, 2026 | 20.99 | 21.05 | 20.95 | 21.03 | +0.04 | +0.19% | 8,600 |
| Sep 24, 2026 | 21.12 | 21.12 | 20.98 | 20.99 | -0.10 | -0.47% | 22,100 |
| Sep 23, 2026 | 21.23 | 21.23 | 21.06 | 21.09 | -0.17 | -0.80% | 62,500 |
| Sep 22, 2026 | 21.29 | 21.29 | 21.20 | 21.26 | -0.01 | -0.05% | 32,200 |
| Sep 21, 2026 | 21.26 | 21.37 | 21.23 | 21.27 | +0.05 | +0.24% | 39,300 |
| Sep 18, 2026 | 21.25 | 21.25 | 21.20 | 21.22 | -0.07 | -0.33% | 9,800 |
| Sep 17, 2026 | 21.26 | 21.29 | 21.22 | 21.29 | +0.09 | +0.42% | 14,300 |
| Sep 16, 2026 | 21.23 | 21.28 | 21.20 | 21.20 | -0.02 | -0.09% | 21,800 |
| Sep 15, 2026 | 21.22 | 21.23 | 21.19 | 21.22 | 0.00 | 0.00% | 14,800 |
| Sep 14, 2026 | 21.24 | 21.27 | 21.20 | 21.22 | -0.03 | -0.14% | 22,900 |
| Sep 11, 2026 | 21.34 | 21.34 | 21.24 | 21.25 | -0.04 | -0.19% | 15,800 |
| Sep 10, 2026 | 21.30 | 21.33 | 21.27 | 21.29 | -0.13 | -0.61% | 11,000 |
| Sep 9, 2026 | 21.45 | 21.49 | 21.41 | 21.42 | -0.05 | -0.23% | 11,500 |
| Sep 8, 2026 | 21.54 | 21.54 | 21.44 | 21.47 | -0.05 | -0.23% | 38,100 |
| Sep 4, 2026 | 21.58 | 21.58 | 21.50 | 21.52 | 0.00 | 0.00% | 118,900 |
| Sep 3, 2026 | 21.54 | 21.57 | 21.52 | 21.52 | +0.03 | +0.14% | 52,600 |
| Sep 2, 2026 | 21.49 | 21.49 | 21.46 | 21.49 | 0.00 | 0.00% | 19,100 |
| Sep 1, 2026 | 21.49 | 21.57 | 21.48 | 21.49 | -0.06 | -0.28% | 25,500 |
| Aug 31, 2026 | 21.55 | 21.56 | 21.53 | 21.55 | -0.03 | -0.14% | 26,800 |
| Aug 28, 2026 | 21.65 | 21.67 | 21.57 | 21.58 | -0.06 | -0.28% | 6,400 |
| Aug 27, 2026 | 21.67 | 21.67 | 21.62 | 21.64 | -0.11 | -0.51% | 22,800 |
| Aug 26, 2026 | 21.77 | 21.77 | 21.69 | 21.75 | -0.03 | -0.14% | 102,800 |
| Aug 25, 2026 | 21.75 | 21.78 | 21.73 | 21.78 | +0.09 | +0.41% | 9,800 |
| Aug 24, 2026 | 21.67 | 21.69 | 21.67 | 21.69 | +0.02 | +0.09% | 12,600 |
| Aug 21, 2026 | 21.69 | 21.69 | 21.65 | 21.67 | -0.01 | -0.05% | 5,600 |
| Aug 20, 2026 | 21.69 | 21.70 | 21.67 | 21.68 | -0.08 | -0.37% | 17,000 |
| Aug 19, 2026 | 21.72 | 21.76 | 21.69 | 21.76 | +0.10 | +0.46% | 47,200 |
| Aug 18, 2026 | 21.66 | 21.67 | 21.65 | 21.66 | 0.00 | 0.00% | 27,100 |
| Aug 17, 2026 | 21.69 | 21.70 | 21.63 | 21.66 | -0.02 | -0.09% | 139,900 |
| Aug 14, 2026 | 21.75 | 21.75 | 21.66 | 21.68 | -0.06 | -0.28% | 24,400 |
65 days, newest first. Daily bars as drawn on the JHMB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.