John Hancock Multifactor Small Cap ETF

JHSC
🏛️ usa →
41.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 30.53 30.64 30.38 30.59 0.1M
2022-12-29 30.32 30.84 30.29 30.72 0.0M
2022-12-28 30.72 30.74 30.08 30.08 0.0M
2022-12-27 30.59 30.75 30.50 30.64 0.0M
2022-12-23 30.56 30.87 30.56 30.86 0.0M
2022-12-22 30.64 30.65 30.23 30.63 0.0M
2022-12-21 30.76 31.13 30.76 31.03 0.0M
2022-12-20 30.28 30.67 30.28 30.50 0.0M
2022-12-19 30.79 30.79 30.28 30.35 0.0M
2022-12-16 30.73 30.82 30.47 30.70 0.0M
2022-12-15 31.34 31.36 30.98 31.03 0.0M
2022-12-14 31.99 32.20 31.64 31.76 0.1M
2022-12-13 32.88 32.88 31.79 32.01 0.0M
2022-12-12 31.42 31.79 31.33 31.73 0.0M
2022-12-09 31.52 31.74 31.36 31.36 0.1M
2022-12-08 31.74 31.84 31.54 31.71 0.1M
2022-12-07 31.49 31.77 31.42 31.48 0.0M
2022-12-06 31.93 31.99 31.32 31.55 0.0M
2022-12-05 32.60 32.60 31.86 31.94 0.1M
2022-12-02 32.45 32.96 32.43 32.80 0.0M
2022-12-01 33.04 33.04 32.69 32.72 0.0M
2022-11-30 32.06 32.75 31.69 32.75 0.0M
2022-11-29 32.10 32.10 32.01 32.01 0.0M
2022-11-28 32.30 32.36 31.86 31.94 0.0M
2022-11-25 32.52 32.60 32.51 32.52 0.0M
2022-11-23 32.28 32.53 32.24 32.39 0.0M
2022-11-22 32.09 32.39 32.02 32.36 0.0M
2022-11-21 31.83 31.91 31.71 31.89 0.0M
2022-11-18 31.99 32.10 31.81 31.96 0.0M
2022-11-17 31.49 31.72 31.38 31.70 0.0M
2022-11-16 32.26 32.26 31.88 31.95 0.1M
2022-11-15 32.47 32.64 32.32 32.35 0.0M
2022-11-14 32.13 32.41 31.91 31.91 0.0M
2022-11-11 32.21 32.48 32.20 32.29 0.0M
2022-11-10 31.46 32.02 31.46 32.02 0.0M
2022-11-09 30.77 30.92 30.34 30.34 0.0M
2022-11-08 31.01 31.31 30.82 30.97 0.0M
2022-11-07 30.88 30.95 30.58 30.90 0.0M
2022-11-04 30.66 30.85 30.22 30.68 0.0M
2022-11-03 29.88 30.37 29.87 30.19 0.0M
2022-11-02 31.14 31.34 30.34 30.37 0.0M
2022-11-01 31.49 31.49 31.17 31.29 0.1M
2022-10-31 31.01 31.34 31.01 31.18 0.0M
2022-10-28 30.58 31.21 30.58 31.18 0.0M
2022-10-27 30.74 30.94 30.51 30.55 0.0M
2022-10-26 30.54 30.97 30.51 30.51 0.0M
2022-10-25 29.81 30.48 29.78 30.42 0.0M
2022-10-24 29.73 29.84 29.53 29.73 0.0M
2022-10-21 28.96 29.63 28.95 29.57 0.0M
2022-10-20 29.45 29.71 28.94 29.04 0.0M
2022-10-19 29.65 29.81 29.18 29.42 0.1M
2022-10-18 30.02 30.30 29.66 29.88 0.1M
2022-10-17 29.11 29.55 29.11 29.48 0.0M
2022-10-14 29.62 29.72 28.63 28.67 0.1M
2022-10-13 28.07 29.49 27.93 29.32 0.0M
2022-10-12 28.56 28.82 28.56 28.61 0.0M
2022-10-11 28.50 29.05 28.34 28.77 0.0M
2022-10-10 28.94 28.98 28.66 28.73 0.0M
2022-10-07 29.30 29.30 28.74 28.88 0.0M
2022-10-06 29.66 29.84 29.54 29.60 0.0M
2022-10-05 29.56 29.92 29.39 29.81 0.0M
2022-10-04 29.39 29.98 29.39 29.98 0.0M
2022-10-03 28.47 29.03 28.46 28.86 0.0M
2022-09-30 28.24 28.71 28.08 28.08 0.0M
2022-09-29 28.35 28.35 27.96 28.26 0.0M
2022-09-28 28.22 28.95 28.16 28.83 0.0M
2022-09-27 28.40 28.51 27.83 28.07 0.0M
2022-09-26 28.30 28.70 27.96 28.05 0.0M
2022-09-23 28.76 28.76 28.08 28.48 0.0M
2022-09-22 29.71 29.71 29.11 29.11 0.0M
2022-09-21 30.36 30.54 29.77 29.77 0.0M
2022-09-20 30.36 30.36 30.02 30.17 0.0M
2022-09-19 29.97 30.60 29.97 30.58 0.0M
2022-09-16 30.34 30.38 29.99 30.26 0.0M
2022-09-15 30.76 31.19 30.67 30.72 0.0M
2022-09-14 30.88 31.01 30.60 30.90 0.0M
2022-09-13 31.32 31.40 30.80 30.90 0.0M
2022-09-12 32.03 32.18 31.93 32.08 0.0M
2022-09-09 31.44 31.77 31.40 31.74 0.0M
2022-09-08 30.69 31.18 30.51 31.18 0.0M
2022-09-07 30.28 30.94 30.24 30.88 0.1M
2022-09-06 30.08 30.38 30.08 30.23 0.0M
2022-09-02 30.98 31.07 30.42 30.45 0.0M
2022-09-01 30.67 30.67 30.28 30.62 0.0M
2022-08-31 31.19 31.20 30.88 30.95 0.0M
2022-08-30 31.61 31.61 31.10 31.18 0.0M
2022-08-29 31.50 31.79 31.50 31.54 0.0M
2022-08-26 32.81 32.81 31.79 31.79 0.0M
2022-08-25 32.45 32.80 32.40 32.76 0.0M
2022-08-24 32.30 32.41 32.21 32.31 0.0M
2022-08-23 32.19 32.41 32.11 32.15 0.0M
2022-08-22 32.43 32.43 32.07 32.13 0.0M
2022-08-19 33.13 33.19 32.76 32.82 0.0M
2022-08-18 33.28 33.37 33.25 33.36 0.0M
2022-08-17 33.17 33.32 32.96 33.14 0.0M
2022-08-16 33.35 33.73 33.32 33.60 0.0M
2022-08-15 33.13 33.49 33.09 33.43 0.1M
2022-08-12 32.98 33.39 32.98 33.35 0.0M
2022-08-11 32.95 33.25 32.82 32.87 0.0M
2022-08-10 32.47 32.72 32.47 32.67 0.0M
2022-08-09 32.18 32.18 31.79 31.92 0.0M
2022-08-08 32.36 32.49 32.15 32.21 0.0M
2022-08-05 31.54 32.04 31.54 32.02 0.0M
2022-08-04 31.81 31.91 31.81 31.83 0.0M
2022-08-03 31.80 32.11 31.80 32.05 0.0M
2022-08-02 31.81 32.01 31.66 31.71 0.0M
2022-08-01 31.74 32.10 31.74 31.98 0.0M
2022-07-29 31.62 32.06 31.62 31.96 0.0M
2022-07-28 31.33 31.64 31.05 31.62 0.0M
2022-07-27 30.83 31.24 30.72 31.16 0.0M
2022-07-26 30.69 30.74 30.54 30.65 0.0M
2022-07-25 30.77 30.90 30.54 30.84 0.0M
2022-07-22 30.94 30.95 30.52 30.65 0.0M
2022-07-21 30.60 30.90 30.54 30.89 0.0M
2022-07-20 30.44 30.74 30.32 30.73 0.0M
2022-07-19 29.78 30.41 29.78 30.41 0.0M
2022-07-18 29.73 29.88 29.43 29.43 0.0M
2022-07-15 29.24 29.51 29.05 29.47 0.0M
2022-07-14 28.52 28.91 28.52 28.91 0.0M
2022-07-13 29.00 29.36 28.92 29.19 0.0M
2022-07-12 29.41 29.69 29.21 29.35 0.0M
2022-07-11 29.64 29.64 29.46 29.50 0.0M
2022-07-08 29.90 30.06 29.72 29.89 0.0M
2022-07-07 29.56 29.98 29.56 29.95 0.0M
2022-07-06 29.51 29.54 29.16 29.34 0.0M
2022-07-05 28.84 29.52 28.84 29.50 0.0M
2022-07-01 29.14 29.57 29.06 29.53 0.0M
2022-06-30 29.12 29.53 28.86 29.22 0.1M
2022-06-29 29.45 29.46 29.23 29.41 0.0M
2022-06-28 30.24 30.44 29.65 29.68 0.0M
2022-06-27 30.07 30.15 29.93 30.02 0.0M
2022-06-24 29.24 30.06 29.24 30.04 0.0M
2022-06-23 28.93 29.05 28.65 29.01 0.0M
2022-06-22 28.47 28.97 28.47 28.84 0.0M
2022-06-21 28.90 29.13 28.77 28.87 0.1M
2022-06-17 28.43 28.81 28.27 28.54 0.0M
2022-06-16 29.05 29.05 28.14 28.30 0.0M
2022-06-15 29.67 30.07 29.30 29.68 0.0M
2022-06-14 29.60 29.60 29.13 29.37 0.0M
2022-06-13 30.03 30.03 29.44 29.47 0.0M
2022-06-10 31.19 31.21 30.78 30.86 0.0M
2022-06-09 32.22 32.22 31.71 31.71 0.0M
2022-06-08 32.70 32.74 32.26 32.33 0.0M
2022-06-07 32.20 32.87 32.20 32.87 0.0M
2022-06-06 32.50 32.66 32.41 32.54 0.0M
2022-06-03 32.38 32.41 32.17 32.33 0.0M
2022-06-02 31.98 32.66 31.98 32.66 0.0M
2022-06-01 32.26 32.26 31.58 31.92 0.0M
2022-05-31 32.05 32.33 32.02 32.15 0.0M
2022-05-27 32.10 32.45 32.10 32.45 0.0M
2022-05-26 31.26 31.85 31.26 31.75 0.0M
2022-05-25 30.42 31.07 30.42 31.07 0.0M
2022-05-24 30.73 30.73 30.10 30.54 0.2M
2022-05-23 30.89 31.02 30.79 30.93 0.0M
2022-05-20 30.68 30.68 29.95 30.56 0.0M
2022-05-19 30.39 31.00 30.39 30.66 0.1M
2022-05-18 31.39 31.39 30.56 30.66 0.0M
2022-05-17 31.37 31.76 31.37 31.74 0.0M
2022-05-16 30.96 31.06 30.77 30.90 0.0M
2022-05-13 30.57 31.18 30.57 31.00 0.0M
2022-05-12 29.85 30.26 29.70 30.19 0.0M
2022-05-11 30.45 31.04 29.89 29.89 0.0M
2022-05-10 30.98 30.98 29.89 30.42 0.0M
2022-05-09 31.33 31.34 30.44 30.58 0.0M
2022-05-06 31.97 31.98 31.40 31.62 0.0M
2022-05-05 32.96 32.96 31.80 32.12 0.0M
2022-05-04 32.50 33.23 32.19 33.23 0.0M
2022-05-03 32.26 32.54 32.19 32.46 0.0M
2022-05-02 32.00 32.30 31.58 32.15 0.0M
2022-04-29 32.70 32.81 31.95 31.95 0.0M
2022-04-28 32.23 32.92 32.16 32.86 0.0M
2022-04-27 32.23 32.60 32.23 32.29 0.0M
2022-04-26 33.06 33.06 32.31 32.31 0.0M
2022-04-25 32.68 33.31 32.49 33.20 0.0M
2022-04-22 33.71 33.71 33.00 33.00 0.0M
2022-04-21 34.76 34.80 33.76 33.86 0.0M
2022-04-20 34.37 34.60 34.35 34.46 0.1M
2022-04-19 33.76 34.24 33.76 34.19 0.0M
2022-04-18 33.49 33.55 33.27 33.40 0.2M
2022-04-14 33.82 33.93 33.52 33.52 0.0M
2022-04-13 33.23 33.80 33.23 33.75 0.0M
2022-04-12 33.51 33.72 33.18 33.23 0.0M
2022-04-11 33.20 33.41 33.17 33.17 0.0M
2022-04-08 33.21 33.57 33.21 33.28 0.0M
2022-04-07 33.39 33.48 32.99 33.34 0.0M
2022-04-06 33.56 33.56 33.37 33.44 0.0M
2022-04-05 34.41 34.41 33.78 33.83 0.0M
2022-04-04 34.60 34.60 34.27 34.46 0.0M
2022-04-01 34.39 34.53 34.34 34.52 0.0M
2022-03-31 34.83 34.83 34.30 34.30 0.0M
2022-03-30 35.15 35.16 34.59 34.75 0.1M
2022-03-29 34.73 35.26 34.73 35.22 0.0M
2022-03-28 34.38 34.42 34.02 34.42 0.0M
2022-03-25 34.27 34.40 34.22 34.40 0.0M
2022-03-24 34.00 34.18 33.79 34.18 0.0M
2022-03-23 34.29 34.29 33.84 33.85 0.0M
2022-03-22 34.43 34.74 34.38 34.54 0.0M
2022-03-21 34.44 34.64 34.02 34.28 0.0M
2022-03-18 33.95 34.48 33.92 34.44 0.0M
2022-03-17 33.61 34.14 33.54 34.12 0.0M
2022-03-16 33.34 33.78 33.33 33.77 0.0M
2022-03-15 32.52 32.85 32.52 32.85 0.0M
2022-03-14 32.90 32.94 32.30 32.41 0.0M
2022-03-11 33.22 33.22 32.74 32.74 0.0M
2022-03-10 32.63 33.06 32.59 33.06 0.0M
2022-03-09 32.81 33.23 32.81 33.08 0.1M
2022-03-08 32.01 32.93 31.95 32.17 0.0M
2022-03-07 33.07 33.07 32.01 32.02 0.0M
2022-03-04 33.30 33.30 32.80 33.07 0.0M
2022-03-03 34.18 34.18 33.51 33.67 0.0M
2022-03-02 33.31 34.13 33.31 33.96 0.0M
2022-03-01 33.69 33.81 32.93 33.05 0.0M
2022-02-28 33.41 33.98 33.41 33.79 0.0M
2022-02-25 33.06 33.83 32.92 33.81 0.0M
2022-02-24 31.65 33.04 31.65 33.01 0.0M
2022-02-23 33.30 33.34 32.42 32.49 0.0M
2022-02-22 33.39 33.60 32.94 33.10 0.0M
2022-02-18 33.71 33.90 33.47 33.54 0.0M
2022-02-17 34.20 34.25 33.72 33.72 0.0M
2022-02-16 34.24 34.60 34.18 34.48 0.0M
2022-02-15 34.02 34.40 34.01 34.33 0.0M
2022-02-14 33.77 33.99 33.38 33.61 0.0M
2022-02-11 34.26 34.48 33.57 33.68 0.1M
2022-02-10 34.16 34.93 34.03 34.17 0.1M
2022-02-09 34.40 34.63 34.40 34.63 0.0M
2022-02-08 33.42 34.07 33.42 34.01 0.0M
2022-02-07 33.41 33.64 33.26 33.41 0.1M
2022-02-04 33.20 33.59 32.97 33.37 0.1M
2022-02-03 33.46 33.72 33.23 33.25 0.1M
2022-02-02 34.00 34.02 33.70 33.85 0.1M
2022-02-01 33.70 33.94 33.30 33.90 0.0M
2022-01-31 32.69 33.62 32.67 33.62 0.0M
2022-01-28 32.25 32.82 31.75 32.79 0.0M
2022-01-27 33.09 33.37 32.23 32.26 0.0M
2022-01-26 33.55 33.74 32.48 32.81 0.0M
2022-01-25 33.18 33.51 32.70 33.06 0.0M
2022-01-24 32.55 33.65 32.13 33.65 0.0M
2022-01-21 33.46 33.84 33.05 33.07 0.0M
2022-01-20 34.49 34.84 33.61 33.61 0.0M
2022-01-19 34.88 34.89 34.21 34.21 0.0M
2022-01-18 35.33 35.33 34.67 34.72 0.0M
2022-01-14 35.37 35.59 35.12 35.58 0.0M
2022-01-13 35.87 36.13 35.63 35.64 0.0M
2022-01-12 36.11 36.11 35.66 35.76 0.2M
2022-01-11 35.56 35.87 35.38 35.84 0.2M
2022-01-10 35.49 35.55 34.93 35.55 0.1M
2022-01-07 36.00 36.12 35.70 35.72 0.0M
2022-01-06 35.79 36.19 35.70 35.94 0.0M
2022-01-05 36.72 36.77 35.70 35.70 0.0M
2022-01-04 36.59 36.82 36.49 36.64 0.0M
2022-01-03 36.42 36.62 36.18 36.40 0.0M