John Hancock Multifactor Mid Cap ETF (JHMM)

JHMM
🏛️ Vereinigte Staaten →
64.48
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 55.49 55.79 55.47 55.59 0.1M
2021-12-30 55.77 55.98 55.49 55.49 0.1M
2021-12-29 55.47 55.72 55.35 55.65 0.1M
2021-12-28 55.49 55.65 55.28 55.43 0.1M
2021-12-27 54.86 55.40 54.68 55.38 0.1M
2021-12-23 54.82 55.09 54.68 54.97 0.1M
2021-12-22 54.19 54.60 54.10 54.52 0.1M
2021-12-21 53.47 54.19 53.47 54.19 0.1M
2021-12-20 53.13 53.13 52.31 52.92 0.2M
2021-12-17 53.89 54.36 53.50 53.78 0.3M
2021-12-16 54.81 54.92 53.89 54.06 0.1M
2021-12-15 53.94 54.53 53.43 54.47 0.2M
2021-12-14 53.86 54.30 53.65 53.83 0.1M
2021-12-13 54.63 54.71 54.07 54.21 0.1M
2021-12-10 54.91 54.91 54.26 54.68 0.1M
2021-12-09 55.07 55.11 54.51 54.52 0.1M
2021-12-08 55.11 55.30 54.85 55.22 0.3M
2021-12-07 54.61 55.27 54.49 54.93 0.2M
2021-12-06 53.56 54.16 53.20 53.83 0.1M
2021-12-03 54.01 54.01 52.69 53.16 0.2M
2021-12-02 52.64 53.90 52.54 53.75 0.4M
2021-12-01 54.04 54.33 52.36 52.38 0.2M
2021-11-30 54.29 54.37 53.22 53.26 0.2M
2021-11-29 55.05 55.06 54.30 54.66 0.1M
2021-11-26 54.59 54.76 54.07 54.31 0.1M
2021-11-24 55.40 55.76 55.23 55.71 0.1M
2021-11-23 55.61 55.85 55.18 55.66 0.1M
2021-11-22 55.96 56.14 55.60 55.60 0.2M
2021-11-19 55.89 55.99 55.65 55.65 0.1M
2021-11-18 56.30 56.30 55.67 55.99 0.1M
2021-11-17 56.56 56.56 55.99 56.16 0.1M
2021-11-16 56.36 56.82 56.32 56.63 0.1M
2021-11-15 56.57 56.57 56.27 56.33 0.1M
2021-11-12 56.18 56.36 56.01 56.33 0.1M
2021-11-11 55.88 56.05 55.74 55.98 0.1M
2021-11-10 56.09 56.27 55.49 55.70 0.1M
2021-11-09 56.22 56.30 55.98 56.22 0.2M
2021-11-08 56.38 56.38 56.07 56.16 0.1M
2021-11-05 56.17 56.39 55.75 56.03 0.1M
2021-11-04 56.03 56.11 55.61 55.73 0.2M
2021-11-03 55.38 55.93 55.35 55.82 0.1M
2021-11-02 55.50 55.53 55.24 55.46 0.2M
2021-11-01 55.05 55.40 54.93 55.36 0.1M
2021-10-29 54.72 54.95 54.58 54.71 0.1M
2021-10-28 54.20 54.79 54.20 54.79 0.1M
2021-10-27 54.76 54.76 54.00 54.00 0.1M
2021-10-26 55.24 55.24 54.71 54.71 0.1M
2021-10-25 55.03 55.25 54.78 54.98 0.1M
2021-10-22 54.81 55.11 54.61 54.88 0.1M
2021-10-21 54.53 54.71 54.36 54.67 0.4M
2021-10-20 54.23 54.62 54.16 54.52 0.1M
2021-10-19 54.19 54.27 54.00 54.13 0.2M
2021-10-18 53.52 53.97 53.47 53.89 0.1M
2021-10-15 54.01 54.11 53.70 53.70 0.2M
2021-10-14 53.25 53.67 53.18 53.62 0.1M
2021-10-13 52.58 52.83 52.22 52.71 0.1M
2021-10-12 52.49 52.78 52.36 52.50 0.1M
2021-10-11 52.68 53.00 52.32 52.32 0.1M
2021-10-08 52.96 53.01 52.58 52.61 0.1M
2021-10-07 52.60 53.19 52.60 52.85 0.1M
2021-10-06 51.76 52.25 51.43 52.24 0.3M
2021-10-05 52.06 52.60 51.88 52.23 0.2M
2021-10-04 52.24 52.45 51.64 51.88 0.2M
2021-10-01 51.94 52.60 51.41 52.31 0.3M
2021-09-30 52.66 52.67 51.65 51.65 0.1M
2021-09-29 52.63 52.77 52.44 52.44 0.1M
2021-09-28 53.13 53.13 52.33 52.42 0.1M
2021-09-27 53.17 53.54 53.17 53.30 0.2M
2021-09-24 52.94 53.29 52.91 53.17 0.1M
2021-09-23 52.69 53.47 52.69 53.18 0.1M
2021-09-22 52.15 52.74 52.15 52.49 0.1M
2021-09-21 52.20 52.27 51.63 51.83 0.2M
2021-09-20 51.84 52.09 51.30 51.90 0.1M
2021-09-17 53.17 53.20 52.67 52.76 0.2M
2021-09-16 53.21 53.42 52.94 53.21 0.1M
2021-09-15 52.87 53.29 52.66 53.20 0.1M
2021-09-14 53.39 53.39 52.67 52.77 0.1M
2021-09-13 53.48 53.48 52.95 53.18 0.1M
2021-09-10 53.70 53.72 53.04 53.07 0.1M
2021-09-09 53.50 53.81 53.40 53.40 0.1M
2021-09-08 53.55 53.61 53.22 53.53 0.1M
2021-09-07 54.13 54.13 53.64 53.65 0.1M
2021-09-03 54.26 54.33 54.13 54.22 0.1M
2021-09-02 54.14 54.39 54.12 54.37 0.1M
2021-09-01 53.99 54.05 53.66 53.95 0.1M
2021-08-31 53.92 53.95 53.70 53.84 0.1M
2021-08-30 54.03 54.12 53.84 53.93 0.5M
2021-08-27 53.30 54.05 53.30 53.97 0.1M
2021-08-26 53.59 53.63 53.18 53.25 0.1M
2021-08-25 53.29 53.78 53.20 53.66 0.1M
2021-08-24 53.00 53.34 52.99 53.27 0.1M
2021-08-23 52.68 52.92 52.68 52.85 0.1M
2021-08-20 51.90 52.42 51.86 52.42 0.1M
2021-08-19 51.59 52.13 51.59 51.88 0.1M
2021-08-18 52.41 52.72 52.10 52.11 0.1M
2021-08-17 52.71 52.74 52.16 52.59 0.1M
2021-08-16 52.99 53.16 52.72 53.16 0.1M
2021-08-13 53.29 53.37 53.13 53.23 0.1M
2021-08-12 53.35 53.35 53.05 53.31 0.1M
2021-08-11 53.11 53.28 52.86 53.26 0.1M
2021-08-10 52.80 53.12 52.75 52.97 0.1M
2021-08-09 52.73 52.90 52.50 52.79 0.3M
2021-08-06 52.90 53.04 52.73 52.88 0.1M
2021-08-05 52.49 52.75 52.49 52.73 0.1M
2021-08-04 52.52 52.75 52.36 52.39 0.1M
2021-08-03 52.50 52.74 52.04 52.74 0.1M
2021-08-02 52.61 52.96 52.29 52.33 0.1M
2021-07-30 52.19 52.75 52.09 52.40 0.1M
2021-07-29 52.24 52.71 52.24 52.52 0.1M
2021-07-28 51.97 52.26 51.62 52.07 0.1M
2021-07-27 51.89 51.89 51.47 51.83 0.1M
2021-07-26 51.95 52.16 51.86 52.03 0.0M
2021-07-23 51.75 52.01 51.55 52.00 0.1M
2021-07-22 51.69 51.69 51.29 51.53 0.2M
2021-07-21 51.37 51.82 51.37 51.76 0.1M
2021-07-20 50.15 51.36 50.08 51.23 0.1M
2021-07-19 50.16 50.28 49.66 50.04 0.1M
2021-07-16 51.47 51.53 50.81 50.85 0.1M
2021-07-15 51.27 51.47 50.93 51.30 0.1M
2021-07-14 51.95 52.08 51.36 51.47 0.1M
2021-07-13 52.22 52.22 51.66 51.71 0.1M
2021-07-12 52.16 52.36 51.99 52.34 0.1M
2021-07-09 51.69 52.28 51.69 52.28 0.2M
2021-07-08 51.14 51.68 50.86 51.36 0.1M
2021-07-07 51.94 52.04 51.53 51.99 0.1M
2021-07-06 52.30 52.30 51.50 51.89 0.1M
2021-07-02 52.38 52.38 52.05 52.28 0.1M
2021-07-01 51.99 52.30 51.90 52.22 0.1M
2021-06-30 51.87 51.89 51.74 51.84 0.1M
2021-06-29 52.04 52.16 51.81 51.91 0.1M
2021-06-28 52.14 52.17 51.65 51.88 0.1M
2021-06-25 51.86 52.09 51.76 52.09 0.1M
2021-06-24 51.77 51.83 51.50 51.78 0.1M
2021-06-23 51.52 51.59 51.38 51.39 0.1M
2021-06-22 51.27 51.52 50.94 51.40 0.1M
2021-06-21 50.50 51.26 50.50 51.26 0.1M
2021-06-18 50.60 50.69 50.25 50.26 0.1M
2021-06-17 51.54 51.61 50.64 51.06 0.1M
2021-06-16 51.79 51.87 51.33 51.55 0.1M
2021-06-15 51.97 51.97 51.60 51.87 0.3M
2021-06-14 52.22 52.26 51.72 51.93 0.1M
2021-06-11 51.99 52.19 51.91 52.19 0.0M
2021-06-10 52.07 52.07 51.75 51.89 0.1M
2021-06-09 52.21 52.33 51.80 51.84 0.2M
2021-06-08 51.99 52.19 51.70 52.14 0.1M
2021-06-07 51.97 51.98 51.74 51.84 0.1M
2021-06-04 51.85 51.89 51.61 51.89 0.1M
2021-06-03 51.54 51.66 51.21 51.58 0.1M
2021-06-02 51.98 51.98 51.69 51.80 0.3M
2021-06-01 52.14 52.14 51.73 51.90 0.1M
2021-05-28 51.93 51.94 51.59 51.75 0.1M
2021-05-27 51.66 51.75 51.56 51.71 0.1M
2021-05-26 51.25 51.44 51.18 51.43 0.1M
2021-05-25 51.53 51.65 51.03 51.10 0.1M
2021-05-24 51.39 51.55 51.17 51.36 0.1M
2021-05-21 51.25 51.51 50.95 51.02 0.1M
2021-05-20 50.70 51.15 50.59 51.00 0.1M
2021-05-19 50.15 50.57 49.84 50.56 0.2M
2021-05-18 51.39 51.44 50.87 50.87 0.1M
2021-05-17 51.33 51.39 50.96 51.32 0.1M
2021-05-14 50.93 51.58 50.83 51.47 0.1M
2021-05-13 49.95 50.77 49.94 50.56 0.1M
2021-05-12 50.97 51.06 49.78 49.85 0.2M
2021-05-11 50.98 51.47 50.69 51.21 0.2M
2021-05-10 52.26 52.43 51.77 51.77 0.1M
2021-05-07 51.68 52.24 51.60 52.22 0.2M
2021-05-06 51.57 51.62 51.04 51.62 0.2M
2021-05-05 51.81 51.81 51.24 51.57 0.1M
2021-05-04 51.48 51.55 50.98 51.55 0.1M
2021-05-03 51.93 51.97 51.64 51.71 0.1M
2021-04-30 51.79 51.91 51.45 51.57 0.1M
2021-04-29 52.31 52.31 51.69 52.13 0.1M
2021-04-28 52.05 52.12 51.88 52.00 0.1M
2021-04-27 52.04 52.12 51.83 52.05 0.2M
2021-04-26 51.97 52.05 51.86 51.95 0.1M
2021-04-23 51.16 51.85 51.10 51.72 0.1M
2021-04-22 51.30 51.54 50.83 50.99 0.1M
2021-04-21 50.31 51.20 50.21 51.20 0.1M
2021-04-20 50.84 50.91 50.12 50.43 0.1M
2021-04-19 51.21 51.24 50.71 50.92 0.2M
2021-04-16 51.25 51.32 51.05 51.26 0.1M
2021-04-15 50.95 51.03 50.68 51.02 0.2M
2021-04-14 50.59 50.94 50.52 50.55 0.2M
2021-04-13 50.54 50.64 50.20 50.50 0.2M
2021-04-12 50.48 50.58 50.27 50.53 0.1M
2021-04-09 50.20 50.41 50.06 50.38 0.3M
2021-04-08 50.15 50.16 49.79 50.15 0.1M
2021-04-07 50.20 50.25 49.78 49.89 0.1M
2021-04-06 50.08 50.40 50.08 50.20 0.2M
2021-04-05 50.27 50.27 49.87 50.15 0.4M
2021-04-01 49.39 49.78 49.35 49.78 0.2M
2021-03-31 49.24 49.46 49.06 49.13 0.2M
2021-03-30 48.60 49.09 48.49 48.95 0.2M
2021-03-29 48.92 49.19 48.45 48.62 0.1M
2021-03-26 48.60 49.18 48.38 49.18 0.1M
2021-03-25 47.32 48.39 47.05 48.31 0.1M
2021-03-24 48.33 48.54 47.62 47.62 0.1M
2021-03-23 48.75 48.82 47.83 47.97 0.2M
2021-03-22 49.01 49.19 48.69 48.96 0.1M
2021-03-19 48.75 49.19 48.44 48.89 0.1M
2021-03-18 49.34 49.69 48.72 48.80 0.1M
2021-03-17 49.18 49.61 48.85 49.52 0.1M
2021-03-16 49.89 49.89 49.12 49.29 0.1M
2021-03-15 49.31 49.79 49.17 49.78 0.1M
2021-03-12 48.74 49.21 48.68 49.17 0.1M
2021-03-11 48.72 49.10 48.61 48.97 0.6M
2021-03-10 48.23 48.47 48.10 48.25 0.1M
2021-03-09 47.96 48.20 47.81 47.82 0.1M
2021-03-08 47.56 48.13 47.37 47.41 0.1M
2021-03-05 46.95 47.47 45.55 47.33 0.1M
2021-03-04 47.30 47.46 45.67 46.32 0.2M
2021-03-03 48.03 48.08 47.35 47.39 0.1M
2021-03-02 48.52 48.52 47.94 48.01 0.2M
2021-03-01 48.18 48.70 48.05 48.52 0.2M
2021-02-26 47.49 47.79 46.76 47.27 0.1M
2021-02-25 48.67 48.71 47.14 47.28 0.1M
2021-02-24 48.09 48.81 47.95 48.74 0.1M
2021-02-23 47.72 48.16 46.86 48.00 0.1M
2021-02-22 48.22 48.44 48.00 48.00 0.1M
2021-02-19 48.22 48.62 48.18 48.49 0.1M
2021-02-18 47.94 48.07 47.64 47.91 0.1M
2021-02-17 48.33 48.42 47.92 48.28 2.3M
2021-02-16 48.95 48.97 48.42 48.55 0.1M
2021-02-12 48.32 48.68 48.27 48.65 0.3M
2021-02-11 48.40 48.44 47.95 48.39 0.2M
2021-02-10 48.44 48.47 47.82 48.11 2.1M
2021-02-09 48.00 48.23 47.91 48.10 0.3M
2021-02-08 47.77 48.06 47.68 48.06 0.2M
2021-02-05 47.38 47.49 47.27 47.47 0.1M
2021-02-04 46.67 47.07 46.59 47.03 0.1M
2021-02-03 46.58 46.58 46.16 46.44 0.2M
2021-02-02 46.26 46.59 46.14 46.41 0.2M
2021-02-01 45.39 45.87 45.09 45.81 0.3M
2021-01-29 45.75 45.79 44.78 44.96 0.1M
2021-01-28 45.63 46.08 45.47 45.78 0.1M
2021-01-27 45.93 45.95 45.10 45.29 0.2M
2021-01-26 47.13 47.21 46.49 46.53 0.4M
2021-01-25 46.97 47.28 46.43 46.94 0.3M
2021-01-22 46.83 47.07 46.65 47.00 0.1M
2021-01-21 47.46 47.69 47.03 47.04 0.2M
2021-01-20 47.17 47.36 47.08 47.29 0.2M
2021-01-19 47.00 47.03 46.78 46.93 0.2M
2021-01-15 46.74 46.78 46.22 46.60 0.1M
2021-01-14 47.08 47.23 46.93 46.98 0.2M
2021-01-13 47.15 47.15 46.75 46.78 0.1M
2021-01-12 46.70 47.10 46.69 47.05 0.2M
2021-01-11 46.16 46.79 46.16 46.63 0.1M
2021-01-08 46.75 46.90 46.12 46.61 0.3M
2021-01-07 46.26 46.61 46.19 46.52 0.3M
2021-01-06 44.84 46.19 44.84 45.85 0.2M
2021-01-05 44.29 44.85 44.29 44.72 0.3M
2021-01-04 45.27 45.27 43.95 44.28 0.4M