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
2023-12-29 36.87 36.87 36.56 36.57 0.0M
2023-12-28 36.90 37.03 36.82 36.95 0.0M
2023-12-27 37.00 37.12 36.85 37.01 0.1M
2023-12-26 36.76 37.08 36.67 36.96 0.0M
2023-12-22 36.80 37.04 36.71 36.85 0.0M
2023-12-21 36.46 36.61 36.31 36.60 0.0M
2023-12-20 36.71 36.92 36.02 36.07 0.1M
2023-12-19 36.43 36.75 36.40 36.69 0.0M
2023-12-18 36.15 36.29 36.04 36.13 0.0M
2023-12-15 36.49 36.49 35.99 36.10 0.1M
2023-12-14 36.27 36.55 36.17 36.46 0.0M
2023-12-13 34.65 35.58 34.41 35.58 0.0M
2023-12-12 34.62 34.73 34.36 34.61 0.0M
2023-12-11 34.44 34.66 34.43 34.63 0.0M
2023-12-08 34.20 34.63 34.20 34.49 0.0M
2023-12-07 34.16 34.31 34.06 34.29 0.0M
2023-12-06 34.26 34.56 34.10 34.11 0.1M
2023-12-05 34.38 34.38 33.98 34.04 0.1M
2023-12-04 34.07 34.56 34.07 34.54 0.1M
2023-12-01 33.24 34.22 33.24 34.22 0.0M
2023-11-30 33.26 33.30 33.05 33.27 0.0M
2023-11-29 33.17 33.45 33.06 33.11 0.0M
2023-11-28 32.97 33.12 32.80 32.89 0.0M
2023-11-27 32.92 33.07 32.77 33.05 0.0M
2023-11-24 32.87 33.08 32.87 33.05 0.0M
2023-11-22 32.92 33.01 32.85 32.93 0.0M
2023-11-21 32.82 32.82 32.69 32.70 0.0M
2023-11-20 32.72 33.02 32.72 32.96 0.0M
2023-11-17 32.75 32.86 32.72 32.81 0.0M
2023-11-16 32.66 32.80 32.29 32.44 0.0M
2023-11-15 32.72 33.24 32.72 32.83 0.0M
2023-11-14 32.19 32.74 32.19 32.74 0.0M
2023-11-13 31.24 31.34 31.17 31.31 0.0M
2023-11-10 31.08 31.35 30.95 31.35 0.0M
2023-11-09 31.42 31.42 30.88 30.93 0.0M
2023-11-08 31.40 31.40 31.20 31.26 0.0M
2023-11-07 31.36 31.49 31.32 31.41 0.0M
2023-11-06 31.74 31.74 31.28 31.39 0.0M
2023-11-03 31.48 31.89 31.48 31.79 0.0M
2023-11-02 30.68 31.05 30.67 31.02 0.0M
2023-11-01 30.18 30.41 30.05 30.40 0.0M
2023-10-31 30.07 30.24 30.07 30.20 0.0M
2023-10-30 30.05 30.06 29.72 30.00 0.0M
2023-10-27 30.20 30.20 29.75 29.77 0.0M
2023-10-26 30.11 30.40 30.03 30.15 0.0M
2023-10-25 30.40 30.40 30.03 30.09 0.0M
2023-10-24 30.60 30.79 30.44 30.63 0.0M
2023-10-23 30.56 30.80 30.40 30.40 0.0M
2023-10-20 30.93 31.03 30.72 30.72 0.0M
2023-10-19 31.40 31.56 31.01 31.02 0.0M
2023-10-18 31.93 31.93 31.44 31.50 0.0M
2023-10-17 31.67 32.39 31.67 32.17 0.0M
2023-10-16 31.54 31.88 31.54 31.87 0.0M
2023-10-13 31.66 31.66 31.28 31.33 0.0M
2023-10-12 31.99 31.99 31.37 31.56 0.0M
2023-10-11 32.16 32.27 31.93 32.17 0.2M
2023-10-10 31.78 32.29 31.78 32.07 0.0M
2023-10-09 31.39 31.84 31.39 31.75 0.0M
2023-10-06 31.17 31.73 31.12 31.58 0.0M
2023-10-05 31.33 31.40 31.12 31.32 0.0M
2023-10-04 31.27 31.39 31.08 31.34 0.0M
2023-10-03 31.55 31.61 31.16 31.22 0.0M
2023-10-02 32.06 32.09 31.65 31.71 0.2M
2023-09-29 32.55 32.55 32.12 32.17 0.0M
2023-09-28 31.98 32.36 31.98 32.29 0.0M
2023-09-27 31.99 32.10 31.82 31.97 0.0M
2023-09-26 32.12 32.12 31.81 31.81 0.0M
2023-09-25 32.14 32.29 32.08 32.27 0.0M
2023-09-22 32.27 32.30 32.08 32.10 0.0M
2023-09-21 32.52 32.52 32.20 32.20 0.0M
2023-09-20 33.08 33.22 32.79 32.79 0.0M
2023-09-19 33.09 33.13 32.82 32.96 0.0M
2023-09-18 33.14 33.16 33.06 33.08 0.0M
2023-09-15 33.27 33.27 33.00 33.08 0.0M
2023-09-14 33.27 33.44 33.24 33.44 0.0M
2023-09-13 33.21 33.21 32.84 32.96 0.0M
2023-09-12 33.05 33.34 33.05 33.19 0.0M
2023-09-11 33.35 33.38 33.10 33.12 0.0M
2023-09-08 33.19 33.25 33.08 33.15 0.0M
2023-09-07 33.26 33.26 33.03 33.12 0.0M
2023-09-06 33.57 33.70 33.31 33.48 0.0M
2023-09-05 34.12 34.12 33.51 33.57 0.1M
2023-09-01 34.21 34.37 34.15 34.24 0.0M
2023-08-31 33.91 34.07 33.87 33.91 0.0M
2023-08-30 33.70 33.95 33.67 33.88 0.0M
2023-08-29 33.29 33.74 33.29 33.74 0.0M
2023-08-28 33.14 33.41 33.14 33.27 0.0M
2023-08-25 33.02 33.15 32.71 33.01 0.0M
2023-08-24 33.13 33.32 32.90 32.90 0.0M
2023-08-23 32.89 33.23 32.89 33.21 0.0M
2023-08-22 33.08 33.09 32.83 32.87 0.0M
2023-08-21 32.96 32.98 32.74 32.96 0.0M
2023-08-18 32.59 32.98 32.59 32.93 0.0M
2023-08-17 33.21 33.22 32.83 32.84 0.1M
2023-08-16 33.50 33.55 33.23 33.23 0.0M
2023-08-15 33.85 33.85 33.54 33.57 0.0M
2023-08-14 33.82 33.99 33.79 33.98 0.0M
2023-08-11 33.85 34.12 33.85 33.98 0.0M
2023-08-10 34.25 34.41 33.93 33.98 0.0M
2023-08-09 34.29 34.29 33.99 34.06 0.0M
2023-08-08 34.23 34.32 33.88 34.28 0.0M
2023-08-07 34.36 34.59 34.27 34.57 0.0M
2023-08-04 34.34 34.65 34.24 34.30 0.0M
2023-08-03 34.23 34.38 34.08 34.29 0.0M
2023-08-02 34.48 34.56 34.27 34.38 0.0M
2023-08-01 34.79 34.88 34.63 34.83 0.0M
2023-07-31 34.82 34.98 34.82 34.98 0.0M
2023-07-28 34.70 34.77 34.68 34.70 0.0M
2023-07-27 35.00 35.00 34.32 34.39 0.0M
2023-07-26 34.58 34.88 34.51 34.76 0.0M
2023-07-25 34.55 34.82 34.55 34.70 0.0M
2023-07-24 34.51 34.66 34.51 34.63 0.0M
2023-07-21 34.84 34.84 34.48 34.48 0.0M
2023-07-20 34.87 34.88 34.55 34.64 0.0M
2023-07-19 34.83 34.86 34.69 34.80 0.0M
2023-07-18 34.38 34.75 34.38 34.74 0.0M
2023-07-17 34.03 34.38 34.03 34.32 0.0M
2023-07-14 34.42 34.42 33.94 34.08 0.0M
2023-07-13 34.32 34.50 34.32 34.43 0.1M
2023-07-12 34.37 34.37 34.16 34.17 0.0M
2023-07-11 33.63 33.94 33.59 33.92 0.0M
2023-07-10 33.04 33.51 33.04 33.48 0.0M
2023-07-07 32.83 33.38 32.83 33.11 0.0M
2023-07-06 32.87 32.87 32.44 32.77 0.0M
2023-07-05 33.42 33.42 33.16 33.22 0.1M
2023-07-03 33.47 33.61 33.35 33.52 0.0M
2023-06-30 33.50 33.61 33.42 33.46 0.0M
2023-06-29 32.83 33.24 32.83 33.20 0.0M
2023-06-28 32.72 32.80 32.59 32.79 0.0M
2023-06-27 32.31 32.79 32.24 32.77 0.0M
2023-06-26 32.12 32.54 32.12 32.40 0.0M
2023-06-23 32.15 32.36 32.12 32.12 0.0M
2023-06-22 32.67 32.67 32.45 32.52 0.0M
2023-06-21 32.69 32.87 32.57 32.77 0.0M
2023-06-20 32.79 32.82 32.66 32.81 0.0M
2023-06-16 33.31 33.31 32.91 33.03 0.0M
2023-06-15 32.74 33.21 32.74 33.21 0.0M
2023-06-14 33.22 33.30 32.78 32.85 0.0M
2023-06-13 32.94 33.20 32.94 33.12 0.0M
2023-06-12 32.76 32.86 32.70 32.80 0.0M
2023-06-09 32.93 32.93 32.65 32.73 0.0M
2023-06-08 32.94 33.01 32.71 32.86 0.1M
2023-06-07 32.66 33.06 32.59 33.05 0.0M
2023-06-06 31.66 32.56 31.66 32.45 0.0M
2023-06-05 32.01 32.01 31.63 31.76 0.0M
2023-06-02 31.53 32.19 31.51 32.19 0.1M
2023-06-01 30.87 31.21 30.79 31.12 0.0M
2023-05-31 31.07 31.07 30.65 30.83 0.0M
2023-05-30 31.28 31.28 31.13 31.22 0.0M
2023-05-26 31.03 31.34 31.03 31.31 0.0M
2023-05-25 31.01 31.04 30.85 30.97 0.0M
2023-05-24 30.98 31.12 30.87 31.01 0.1M
2023-05-23 31.55 31.81 31.35 31.37 0.1M
2023-05-22 31.45 31.75 31.36 31.57 0.0M
2023-05-19 31.73 31.73 31.30 31.33 0.0M
2023-05-18 31.25 31.69 31.19 31.64 0.1M
2023-05-17 30.91 31.40 30.87 31.34 0.0M
2023-05-16 31.03 31.03 30.76 30.76 0.0M
2023-05-15 30.93 31.26 30.93 31.16 0.0M
2023-05-12 31.01 31.01 30.64 30.81 0.0M
2023-05-11 30.78 30.91 30.73 30.89 0.0M
2023-05-10 31.41 31.41 31.01 31.10 0.0M
2023-05-09 31.04 31.20 30.93 31.11 0.0M
2023-05-08 31.45 31.45 31.10 31.17 0.0M
2023-05-05 31.12 31.33 31.06 31.29 0.0M
2023-05-04 30.85 30.85 30.43 30.63 0.0M
2023-05-03 31.13 31.56 31.06 31.06 0.0M
2023-05-02 31.47 31.47 30.82 31.00 0.0M
2023-05-01 31.55 31.86 31.50 31.59 0.0M
2023-04-28 31.25 31.63 31.25 31.62 0.0M
2023-04-27 30.95 31.27 30.79 31.27 0.0M
2023-04-26 31.10 31.11 30.78 30.86 0.0M
2023-04-25 31.59 31.59 31.16 31.16 0.0M
2023-04-24 31.79 31.98 31.72 31.82 0.0M
2023-04-21 31.80 31.88 31.66 31.88 0.0M
2023-04-20 31.86 32.01 31.79 31.83 0.0M
2023-04-19 31.83 32.09 31.77 32.01 0.0M
2023-04-18 32.13 32.17 31.83 31.98 0.0M
2023-04-17 31.74 32.03 31.73 32.02 0.0M
2023-04-14 31.90 31.90 31.47 31.65 0.0M
2023-04-13 31.65 31.92 31.53 31.87 0.1M
2023-04-12 31.96 31.96 31.49 31.52 0.0M
2023-04-11 31.19 31.83 31.19 31.68 0.0M
2023-04-10 31.02 31.46 31.02 31.46 0.0M
2023-04-06 31.02 31.16 31.01 31.09 0.0M
2023-04-05 31.21 31.24 30.94 31.13 0.0M
2023-04-04 32.00 32.00 31.19 31.36 0.0M
2023-04-03 31.98 32.00 31.64 31.88 0.0M
2023-03-31 31.52 31.92 31.52 31.89 0.0M
2023-03-30 31.56 31.60 31.31 31.31 0.0M
2023-03-29 31.20 31.30 31.07 31.29 0.0M
2023-03-28 30.80 30.99 30.72 30.91 0.0M
2023-03-27 30.91 31.00 30.65 30.82 0.0M
2023-03-24 29.97 30.61 29.97 30.58 0.2M
2023-03-23 30.71 31.02 30.20 30.29 0.0M
2023-03-22 31.30 31.30 30.48 30.48 0.0M
2023-03-21 31.20 31.44 31.15 31.44 0.0M
2023-03-20 30.40 30.95 30.40 30.71 0.0M
2023-03-17 30.69 30.69 30.12 30.23 0.0M
2023-03-16 30.26 31.06 30.15 30.96 0.0M
2023-03-15 30.45 30.59 30.18 30.59 0.0M
2023-03-14 31.34 31.51 30.89 31.18 0.0M
2023-03-13 30.55 31.04 30.43 30.59 0.0M
2023-03-10 31.90 31.90 30.96 31.16 0.0M
2023-03-09 32.85 32.94 32.00 32.00 0.0M
2023-03-08 32.92 32.96 32.67 32.84 0.0M
2023-03-07 33.30 33.33 32.81 32.83 0.0M
2023-03-06 33.68 33.70 33.19 33.32 0.0M
2023-03-03 33.42 33.72 33.40 33.72 0.0M
2023-03-02 33.01 33.36 32.85 33.35 0.0M
2023-03-01 33.10 33.31 33.04 33.20 0.0M
2023-02-28 33.20 33.40 33.18 33.18 0.0M
2023-02-27 33.34 33.48 33.08 33.20 0.0M
2023-02-24 32.83 33.07 32.78 33.06 0.0M
2023-02-23 33.30 33.33 32.91 33.21 0.0M
2023-02-22 33.00 33.32 32.93 33.05 0.0M
2023-02-21 33.47 33.49 32.89 32.94 0.0M
2023-02-17 33.65 33.84 33.53 33.81 0.0M
2023-02-16 33.80 34.18 33.66 33.80 0.0M
2023-02-15 33.63 34.10 33.54 34.08 0.0M
2023-02-14 33.61 34.03 33.56 33.79 0.0M
2023-02-13 33.47 33.82 33.41 33.78 0.0M
2023-02-10 33.22 33.47 33.22 33.41 0.0M
2023-02-09 34.06 34.06 33.31 33.36 0.0M
2023-02-08 34.01 34.01 33.74 33.78 0.1M
2023-02-07 33.67 34.13 33.56 34.13 0.0M
2023-02-06 34.02 34.11 33.71 33.86 0.1M
2023-02-03 34.14 34.51 34.14 34.21 0.1M
2023-02-02 34.16 34.53 34.11 34.47 0.1M
2023-02-01 33.33 34.12 33.25 33.89 0.0M
2023-01-31 32.80 33.42 32.77 33.41 0.0M
2023-01-30 32.87 33.14 32.73 32.74 0.0M
2023-01-27 32.95 33.20 32.84 33.05 0.0M
2023-01-26 32.98 33.01 32.67 33.01 0.0M
2023-01-25 32.34 32.74 32.24 32.69 0.0M
2023-01-24 32.52 32.77 32.50 32.63 0.0M
2023-01-23 32.33 32.79 32.30 32.72 0.0M
2023-01-20 31.95 32.28 31.70 32.27 0.0M
2023-01-19 31.88 31.92 31.65 31.79 0.0M
2023-01-18 32.68 32.86 32.06 32.06 0.0M
2023-01-17 32.61 32.69 32.52 32.52 0.0M
2023-01-13 32.27 32.66 32.27 32.61 0.0M
2023-01-12 32.12 32.50 32.12 32.48 0.0M
2023-01-11 31.93 32.15 31.87 32.15 0.1M
2023-01-10 31.33 31.77 31.30 31.72 0.0M
2023-01-09 31.61 31.72 31.37 31.37 0.0M
2023-01-06 30.90 31.40 30.80 31.33 0.0M
2023-01-05 30.69 30.69 30.41 30.53 0.0M
2023-01-04 30.93 31.02 30.70 30.86 0.0M
2023-01-03 30.84 30.90 30.26 30.44 0.0M