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
2024-12-31 39.95 39.98 39.60 39.74 0.0M
2024-12-30 39.62 39.86 39.28 39.66 0.0M
2024-12-27 40.21 40.28 39.66 39.95 0.0M
2024-12-26 40.31 40.95 40.21 40.70 0.0M
2024-12-24 40.26 40.45 40.00 40.45 0.0M
2024-12-23 39.96 40.17 39.82 40.15 0.0M
2024-12-20 39.61 40.44 39.61 40.04 0.0M
2024-12-19 40.27 40.42 39.78 39.83 0.1M
2024-12-18 41.73 41.73 39.74 39.84 0.1M
2024-12-17 41.93 41.93 41.38 41.47 0.0M
2024-12-16 41.93 42.25 41.88 42.07 0.0M
2024-12-13 42.15 42.15 41.80 41.90 0.0M
2024-12-12 42.58 42.58 42.18 42.18 0.2M
2024-12-11 42.68 42.73 42.52 42.57 0.0M
2024-12-10 42.64 42.64 42.28 42.29 0.0M
2024-12-09 43.10 43.15 42.62 42.63 0.0M
2024-12-06 43.12 43.12 42.70 42.83 0.0M
2024-12-05 43.21 43.21 42.79 42.79 0.0M
2024-12-04 43.29 43.33 43.00 43.27 0.4M
2024-12-03 43.34 43.34 43.07 43.24 0.0M
2024-12-02 43.42 43.43 43.12 43.32 0.0M
2024-11-29 43.59 43.70 43.44 43.46 0.0M
2024-11-27 43.66 43.84 43.23 43.38 0.0M
2024-11-26 43.57 43.58 43.15 43.42 0.1M
2024-11-25 43.50 44.10 43.48 43.65 0.1M
2024-11-22 42.50 43.03 42.50 43.03 0.0M
2024-11-21 41.88 42.46 41.88 42.30 0.0M
2024-11-20 41.48 41.62 41.30 41.62 0.0M
2024-11-19 41.07 41.54 41.05 41.52 0.0M
2024-11-18 41.50 41.65 41.40 41.53 0.0M
2024-11-15 41.90 41.90 41.29 41.49 0.0M
2024-11-14 42.53 42.53 41.84 41.94 0.0M
2024-11-13 42.80 42.98 42.36 42.41 0.0M
2024-11-12 43.13 43.22 42.57 42.61 0.1M
2024-11-11 43.10 43.45 43.10 43.38 0.0M
2024-11-08 42.43 42.73 42.31 42.67 0.1M
2024-11-07 42.44 42.65 42.22 42.28 0.0M
2024-11-06 41.81 42.40 41.65 42.37 0.0M
2024-11-05 39.84 40.40 39.68 40.34 0.0M
2024-11-04 39.76 40.14 39.76 39.83 0.0M
2024-11-01 39.89 40.07 39.68 39.69 0.0M
2024-10-31 40.19 40.19 39.68 39.73 0.0M
2024-10-30 40.09 40.57 40.09 40.15 0.0M
2024-10-29 39.95 40.19 39.91 40.10 0.0M
2024-10-28 39.99 40.23 39.99 40.12 0.0M
2024-10-25 40.08 40.18 39.65 39.70 0.1M
2024-10-24 39.84 39.98 39.69 39.90 0.0M
2024-10-23 39.84 39.86 39.44 39.65 0.0M
2024-10-22 40.12 40.12 39.93 40.01 0.0M
2024-10-21 40.88 40.88 40.19 40.19 0.0M
2024-10-18 41.00 41.00 40.81 40.87 0.0M
2024-10-17 41.05 41.05 40.77 40.92 0.0M
2024-10-16 40.76 41.09 40.73 40.97 0.1M
2024-10-15 40.56 40.98 40.53 40.53 0.0M
2024-10-14 40.45 40.61 40.19 40.52 0.0M
2024-10-11 39.73 40.42 39.73 40.41 0.0M
2024-10-10 39.59 39.65 39.41 39.64 0.0M
2024-10-09 39.64 40.07 39.59 39.86 0.0M
2024-10-08 39.72 39.82 39.45 39.63 0.0M
2024-10-07 39.83 40.15 39.47 39.69 0.0M
2024-10-04 40.00 40.05 39.65 39.93 0.0M
2024-10-03 39.38 39.55 39.21 39.44 0.0M
2024-10-02 39.48 39.83 39.48 39.57 0.0M
2024-10-01 40.07 40.07 39.46 39.63 0.1M
2024-09-30 39.86 40.17 39.78 40.14 0.0M
2024-09-27 40.14 40.43 40.03 40.05 0.0M
2024-09-26 39.93 39.99 39.80 39.83 0.0M
2024-09-25 40.01 40.07 39.55 39.55 0.0M
2024-09-24 40.19 40.19 39.93 40.03 0.0M
2024-09-23 40.02 40.06 39.83 40.00 0.0M
2024-09-20 40.09 40.09 39.77 39.85 0.0M
2024-09-19 40.12 40.18 39.92 40.11 0.0M
2024-09-18 39.39 39.81 39.16 39.38 0.0M
2024-09-17 39.37 39.62 39.21 39.30 0.0M
2024-09-16 39.03 39.11 38.92 39.11 0.0M
2024-09-13 38.43 38.91 38.35 38.82 0.0M
2024-09-12 37.95 38.22 37.66 38.13 0.0M
2024-09-11 37.61 37.77 36.93 37.76 0.1M
2024-09-10 37.92 37.92 37.45 37.70 0.1M
2024-09-09 37.85 38.17 37.77 37.92 0.0M
2024-09-06 38.44 38.44 37.70 37.72 0.0M
2024-09-05 38.78 38.78 38.20 38.31 0.0M
2024-09-04 38.62 38.89 38.53 38.65 0.0M
2024-09-03 39.45 39.45 38.60 38.67 0.0M
2024-08-30 39.59 39.67 39.28 39.67 0.0M
2024-08-29 39.49 39.70 39.22 39.38 0.0M
2024-08-28 39.24 39.37 39.00 39.20 0.0M
2024-08-27 39.33 39.46 39.23 39.38 0.0M
2024-08-26 39.87 39.94 39.52 39.52 0.0M
2024-08-23 38.94 39.77 38.85 39.56 0.0M
2024-08-22 38.87 38.90 38.58 38.58 0.0M
2024-08-21 38.60 38.82 38.46 38.82 0.0M
2024-08-20 38.73 38.73 38.34 38.34 0.0M
2024-08-19 38.39 38.81 38.39 38.81 0.0M
2024-08-16 38.19 38.56 38.19 38.41 0.0M
2024-08-15 38.23 38.50 38.15 38.30 0.0M
2024-08-14 37.76 37.76 37.43 37.54 0.0M
2024-08-13 37.39 37.62 37.23 37.59 0.0M
2024-08-12 37.49 37.49 37.07 37.12 0.0M
2024-08-09 37.42 37.48 37.20 37.39 0.0M
2024-08-08 37.02 37.38 36.85 37.38 0.0M
2024-08-07 37.46 37.46 36.58 36.62 0.0M
2024-08-06 36.61 37.35 36.61 36.91 0.0M
2024-08-05 35.85 36.95 35.76 36.59 0.0M
2024-08-02 37.74 37.74 37.20 37.55 0.0M
2024-08-01 39.74 39.80 38.49 38.77 0.1M
2024-07-31 39.89 40.47 39.64 39.80 0.0M
2024-07-30 39.60 39.84 39.44 39.62 0.0M
2024-07-29 39.65 39.79 39.35 39.40 0.0M
2024-07-26 39.47 39.66 39.34 39.59 0.0M
2024-07-25 38.65 39.52 38.59 39.02 0.0M
2024-07-24 39.11 39.36 38.44 38.45 0.1M
2024-07-23 38.98 39.43 38.92 39.27 0.1M
2024-07-22 38.78 39.15 38.58 39.07 0.0M
2024-07-19 38.80 38.85 38.48 38.59 0.0M
2024-07-18 39.31 39.83 38.75 38.85 0.0M
2024-07-17 39.45 39.88 39.45 39.45 0.5M
2024-07-16 39.05 39.81 39.01 39.77 0.1M
2024-07-15 38.47 38.99 38.47 38.75 0.0M
2024-07-12 38.24 38.50 38.24 38.31 0.0M
2024-07-11 37.49 38.04 37.49 37.99 0.1M
2024-07-10 36.70 36.95 36.65 36.94 0.1M
2024-07-09 36.74 36.80 36.55 36.59 0.3M
2024-07-08 36.81 36.99 36.73 36.80 0.1M
2024-07-05 36.82 36.82 36.53 36.67 0.0M
2024-07-03 36.95 37.11 36.80 36.93 0.0M
2024-07-02 36.75 36.88 36.74 36.84 0.0M
2024-07-01 37.08 37.08 36.63 36.68 0.0M
2024-06-28 37.00 37.17 36.78 37.02 0.0M
2024-06-27 36.67 36.74 36.58 36.73 0.0M
2024-06-26 36.57 36.69 36.46 36.60 0.0M
2024-06-25 37.07 37.07 36.72 36.83 0.0M
2024-06-24 37.11 37.29 36.96 37.08 0.0M
2024-06-21 36.82 36.85 36.40 36.85 0.1M
2024-06-20 36.76 36.93 36.70 36.76 0.0M
2024-06-18 36.83 36.98 36.75 36.90 0.0M
2024-06-17 36.34 36.82 36.24 36.78 0.0M
2024-06-14 36.59 36.59 36.29 36.41 0.0M
2024-06-13 37.28 37.28 36.77 36.95 0.0M
2024-06-12 37.61 37.79 37.27 37.35 0.0M
2024-06-11 36.69 36.85 36.59 36.85 0.0M
2024-06-10 36.62 36.99 36.58 36.95 0.0M
2024-06-07 36.79 36.98 36.76 36.88 0.0M
2024-06-06 37.20 37.20 37.01 37.12 0.0M
2024-06-05 37.12 37.31 36.87 37.27 0.0M
2024-06-04 37.23 37.26 36.89 36.93 0.0M
2024-06-03 37.96 37.96 37.31 37.41 0.0M
2024-05-31 37.43 37.67 37.26 37.67 0.0M
2024-05-30 37.04 37.34 37.01 37.22 0.0M
2024-05-29 36.94 36.96 36.76 36.85 0.0M
2024-05-28 37.71 37.71 37.14 37.32 0.0M
2024-05-24 37.43 37.53 37.32 37.51 0.0M
2024-05-23 37.89 37.89 37.07 37.20 0.0M
2024-05-22 37.89 37.93 37.63 37.66 0.0M
2024-05-21 37.99 38.04 37.91 37.98 0.0M
2024-05-20 37.97 38.14 37.97 38.05 0.0M
2024-05-17 37.97 38.01 37.84 37.94 0.0M
2024-05-16 38.18 38.18 37.98 37.99 0.0M
2024-05-15 38.25 38.26 38.06 38.16 0.0M
2024-05-14 38.03 38.05 37.81 37.94 0.0M
2024-05-13 37.93 37.96 37.65 37.65 0.0M
2024-05-10 37.82 37.82 37.57 37.65 0.0M
2024-05-09 37.37 37.72 37.34 37.72 0.0M
2024-05-08 37.23 37.37 37.20 37.34 0.0M
2024-05-07 37.50 37.74 37.50 37.55 0.0M
2024-05-06 37.25 37.45 37.24 37.41 0.0M
2024-05-03 37.27 37.27 36.89 36.95 0.0M
2024-05-02 36.58 36.68 36.32 36.68 0.1M
2024-05-01 36.19 36.65 36.02 36.14 0.1M
2024-04-30 36.59 36.61 36.14 36.14 0.0M
2024-04-29 36.69 36.89 36.63 36.80 0.0M
2024-04-26 36.51 36.72 36.41 36.60 0.0M
2024-04-25 36.31 36.48 36.09 36.42 0.0M
2024-04-24 36.67 36.76 36.46 36.71 0.1M
2024-04-23 36.25 36.78 36.22 36.70 0.0M
2024-04-22 36.02 36.40 35.87 36.19 0.0M
2024-04-19 35.55 35.89 35.55 35.83 0.0M
2024-04-18 35.76 36.02 35.55 35.65 0.0M
2024-04-17 36.14 36.14 35.59 35.59 0.0M
2024-04-16 35.99 36.04 35.71 35.93 0.0M
2024-04-15 36.70 36.78 35.98 36.10 0.0M
2024-04-12 36.98 37.00 36.34 36.51 0.0M
2024-04-11 37.23 37.25 36.82 37.16 0.0M
2024-04-10 37.12 37.35 36.85 37.01 0.1M
2024-04-09 37.86 37.97 37.62 37.90 0.0M
2024-04-08 37.81 37.88 37.73 37.78 0.0M
2024-04-05 37.34 37.67 37.31 37.60 0.0M
2024-04-04 38.09 38.13 37.25 37.36 0.0M
2024-04-03 37.41 37.82 37.41 37.74 0.0M
2024-04-02 37.76 37.76 37.39 37.57 0.0M
2024-04-01 38.60 38.60 38.04 38.11 0.1M
2024-03-28 38.27 38.59 38.25 38.52 0.1M
2024-03-27 37.70 38.22 37.58 38.22 0.0M
2024-03-26 37.63 37.63 37.38 37.38 0.1M
2024-03-25 37.55 37.65 37.48 37.48 0.3M
2024-03-22 37.87 37.87 37.45 37.52 0.0M
2024-03-21 37.68 37.97 37.68 37.88 0.1M
2024-03-20 36.92 37.46 36.78 37.44 0.0M
2024-03-19 36.48 36.93 36.48 36.93 0.0M
2024-03-18 36.76 36.80 36.62 36.67 0.0M
2024-03-15 36.53 36.81 36.49 36.70 0.1M
2024-03-14 37.03 37.03 36.38 36.54 0.1M
2024-03-13 37.08 37.30 37.00 37.11 0.0M
2024-03-12 37.07 37.16 36.86 37.10 0.0M
2024-03-11 37.07 37.10 36.87 37.03 0.0M
2024-03-08 37.51 37.66 37.16 37.18 0.0M
2024-03-07 37.19 37.33 37.16 37.27 0.1M
2024-03-06 37.07 37.07 36.86 36.94 0.0M
2024-03-05 36.84 36.99 36.71 36.73 0.0M
2024-03-04 37.18 37.22 37.02 37.02 0.0M
2024-03-01 36.90 37.06 36.70 37.06 0.0M
2024-02-29 36.99 36.99 36.69 36.82 0.0M
2024-02-28 36.54 36.76 36.45 36.61 0.0M
2024-02-27 36.68 36.77 36.64 36.71 0.0M
2024-02-26 36.44 36.63 36.38 36.46 0.1M
2024-02-23 36.44 36.63 36.31 36.52 0.0M
2024-02-22 36.25 36.37 36.16 36.37 0.0M
2024-02-21 35.94 36.05 35.80 36.04 0.0M
2024-02-20 36.18 36.26 36.04 36.16 0.0M
2024-02-16 36.52 36.85 36.48 36.55 0.0M
2024-02-15 36.46 36.91 36.46 36.79 0.0M
2024-02-14 36.03 36.20 35.80 36.18 0.0M
2024-02-13 35.84 35.94 35.31 35.61 0.1M
2024-02-12 36.46 36.96 36.46 36.82 0.1M
2024-02-09 36.19 36.45 36.03 36.37 0.0M
2024-02-08 35.72 36.15 35.63 36.11 0.1M
2024-02-07 35.72 35.82 35.41 35.68 0.0M
2024-02-06 35.34 35.53 35.24 35.53 0.0M
2024-02-05 35.47 35.50 35.10 35.36 0.0M
2024-02-02 35.51 35.89 35.32 35.81 0.0M
2024-02-01 35.64 35.83 35.21 35.78 0.0M
2024-01-31 36.09 36.25 35.39 35.39 0.1M
2024-01-30 36.27 36.35 36.13 36.24 0.0M
2024-01-29 35.94 36.39 35.88 36.39 0.0M
2024-01-26 36.02 36.12 35.84 35.94 0.0M
2024-01-25 36.12 36.12 35.68 35.85 0.0M
2024-01-24 36.37 36.37 35.66 35.68 0.0M
2024-01-23 36.41 36.41 35.83 35.97 0.0M
2024-01-22 35.87 36.14 35.87 36.11 0.0M
2024-01-19 35.43 35.60 35.10 35.57 0.0M
2024-01-18 35.18 35.35 34.94 35.30 0.0M
2024-01-17 34.95 35.04 34.83 35.01 0.0M
2024-01-16 35.26 35.43 35.16 35.29 0.0M
2024-01-12 35.95 35.95 35.44 35.57 0.0M
2024-01-11 35.64 35.64 35.25 35.63 0.0M
2024-01-10 35.67 35.79 35.54 35.70 0.0M
2024-01-09 35.54 35.72 35.44 35.61 0.0M
2024-01-08 35.37 35.92 35.36 35.92 0.0M
2024-01-05 35.09 35.54 35.09 35.35 0.0M
2024-01-04 35.35 35.46 35.27 35.31 0.0M
2024-01-03 35.95 35.95 35.32 35.34 0.1M
2024-01-02 36.30 36.57 36.17 36.34 0.0M