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
2024-12-31 60.03 60.07 59.54 59.73 0.2M
2024-12-30 59.75 59.96 59.18 59.71 0.3M
2024-12-27 60.41 60.69 59.84 60.21 0.1M
2024-12-26 60.84 61.19 60.70 61.17 0.1M
2024-12-24 60.60 61.05 60.40 61.05 0.1M
2024-12-23 60.35 60.60 59.97 60.60 0.2M
2024-12-20 59.52 60.89 59.36 60.56 0.2M
2024-12-19 60.33 60.60 59.70 59.74 0.2M
2024-12-18 62.13 62.21 59.82 59.90 0.3M
2024-12-17 62.31 62.50 61.85 62.03 0.2M
2024-12-16 62.65 62.99 62.48 62.65 0.1M
2024-12-13 63.08 63.08 62.48 62.61 0.1M
2024-12-12 63.14 63.32 62.94 62.97 0.3M
2024-12-11 63.40 63.41 63.12 63.25 0.9M
2024-12-10 63.53 63.53 62.90 63.01 0.1M
2024-12-09 64.23 64.23 63.52 63.52 0.1M
2024-12-06 64.41 64.43 63.92 64.08 0.2M
2024-12-05 64.52 64.53 64.04 64.11 0.1M
2024-12-04 64.44 64.54 64.17 64.50 0.8M
2024-12-03 64.57 64.59 64.15 64.37 0.3M
2024-12-02 64.78 64.79 64.33 64.52 0.2M
2024-11-29 64.81 65.02 64.70 64.77 0.0M
2024-11-27 64.91 65.11 64.49 64.59 0.1M
2024-11-26 64.67 64.76 64.34 64.65 0.1M
2024-11-25 64.68 65.18 64.61 64.80 0.2M
2024-11-22 63.58 64.13 63.57 64.05 0.2M
2024-11-21 62.68 63.50 62.49 63.40 0.5M
2024-11-20 62.18 62.40 61.83 62.38 0.4M
2024-11-19 61.53 62.15 61.43 62.01 0.2M
2024-11-18 61.86 62.21 61.79 62.04 0.2M
2024-11-15 62.20 62.34 61.65 61.84 0.4M
2024-11-14 63.01 63.13 62.29 62.40 0.2M
2024-11-13 63.30 63.47 62.90 62.96 0.2M
2024-11-12 63.48 63.69 62.92 63.10 0.2M
2024-11-11 63.60 63.89 63.58 63.67 0.1M
2024-11-08 62.85 63.33 62.73 63.21 0.2M
2024-11-07 62.90 63.09 62.66 62.81 0.4M
2024-11-06 62.50 62.76 61.92 62.65 0.2M
2024-11-05 59.78 60.68 59.62 60.68 0.2M
2024-11-04 59.72 60.23 59.67 59.85 0.1M
2024-11-01 59.98 60.25 59.66 59.70 0.3M
2024-10-31 60.24 60.41 59.64 59.64 0.1M
2024-10-30 60.21 60.89 60.21 60.36 0.1M
2024-10-29 60.23 60.48 60.00 60.40 0.1M
2024-10-28 60.29 60.60 60.29 60.51 0.1M
2024-10-25 60.62 60.66 59.90 59.97 0.1M
2024-10-24 60.44 60.53 60.15 60.26 0.1M
2024-10-23 60.26 60.48 59.84 60.17 0.1M
2024-10-22 60.55 60.55 60.21 60.44 0.1M
2024-10-21 61.28 61.34 60.67 60.84 0.1M
2024-10-18 61.43 61.46 61.17 61.39 0.1M
2024-10-17 61.52 61.52 61.21 61.28 0.2M
2024-10-16 61.17 61.45 61.03 61.28 0.2M
2024-10-15 61.02 61.52 60.85 60.92 0.1M
2024-10-14 60.76 61.11 60.54 61.05 0.1M
2024-10-11 60.00 60.75 60.00 60.71 0.1M
2024-10-10 59.85 60.03 59.72 59.91 0.1M
2024-10-09 59.82 60.29 59.70 60.20 0.1M
2024-10-08 59.68 59.92 59.53 59.78 0.1M
2024-10-07 59.91 59.91 59.35 59.61 0.1M
2024-10-04 60.15 60.20 59.66 60.06 0.2M
2024-10-03 59.61 59.76 59.31 59.62 0.2M
2024-10-02 59.69 60.00 59.48 59.79 0.4M
2024-10-01 60.08 60.17 59.44 59.86 0.1M
2024-09-30 59.94 60.27 59.68 60.20 0.2M
2024-09-27 60.29 60.48 59.93 60.07 0.1M
2024-09-26 59.96 60.20 59.82 59.92 0.1M
2024-09-25 60.02 60.02 59.40 59.46 0.1M
2024-09-24 60.04 60.14 59.82 59.99 0.2M
2024-09-23 59.74 59.99 59.62 59.85 0.1M
2024-09-20 59.67 59.67 59.26 59.50 0.1M
2024-09-19 59.90 59.96 59.43 59.84 0.5M
2024-09-18 58.95 59.70 58.75 58.86 0.2M
2024-09-17 58.92 59.25 58.70 58.94 0.2M
2024-09-16 58.38 58.71 58.31 58.68 0.1M
2024-09-13 57.78 58.35 57.78 58.21 0.1M
2024-09-12 57.15 57.57 56.86 57.50 0.1M
2024-09-11 56.72 57.10 55.78 57.08 0.1M
2024-09-10 57.03 57.03 56.39 56.81 0.1M
2024-09-09 56.76 57.24 56.67 56.89 0.1M
2024-09-06 57.33 57.62 56.39 56.50 0.1M
2024-09-05 57.62 57.65 56.98 57.24 0.1M
2024-09-04 57.61 57.93 57.38 57.58 0.2M
2024-09-03 58.53 58.78 57.48 57.75 0.2M
2024-08-30 58.69 58.94 58.23 58.88 0.1M
2024-08-29 58.54 58.96 58.22 58.48 0.1M
2024-08-28 58.35 58.55 58.01 58.24 0.1M
2024-08-27 58.32 58.52 58.26 58.45 0.1M
2024-08-26 58.92 59.04 58.48 58.51 0.1M
2024-08-23 58.04 58.73 57.88 58.69 0.2M
2024-08-22 57.95 58.06 57.54 57.66 0.1M
2024-08-21 57.51 57.87 57.39 57.82 0.1M
2024-08-20 57.56 57.58 57.11 57.23 0.1M
2024-08-19 57.20 57.62 57.16 57.62 0.2M
2024-08-16 56.85 57.18 56.85 57.10 0.1M
2024-08-15 56.84 57.11 56.66 57.01 0.1M
2024-08-14 56.21 56.27 55.92 56.13 0.1M
2024-08-13 55.64 56.11 55.48 56.08 0.1M
2024-08-12 55.68 55.71 55.27 55.38 0.1M
2024-08-09 55.57 55.76 55.14 55.59 0.2M
2024-08-08 54.78 55.54 54.68 55.48 0.1M
2024-08-07 55.45 55.68 54.30 54.31 0.1M
2024-08-06 54.43 55.49 54.13 54.75 0.2M
2024-08-05 53.92 54.88 53.48 54.25 0.3M
2024-08-02 56.12 56.12 55.08 55.68 0.1M
2024-08-01 58.07 58.35 56.61 57.05 0.2M
2024-07-31 58.18 58.63 57.74 58.03 0.1M
2024-07-30 57.63 57.94 57.40 57.64 0.2M
2024-07-29 57.60 57.67 57.23 57.51 0.1M
2024-07-26 57.11 57.61 56.94 57.49 0.1M
2024-07-25 56.19 57.32 56.12 56.49 0.1M
2024-07-24 56.90 57.16 56.09 56.09 0.2M
2024-07-23 56.98 57.27 56.91 57.11 0.2M
2024-07-22 56.78 57.13 56.28 57.13 0.1M
2024-07-19 56.86 56.91 56.32 56.43 0.1M
2024-07-18 57.34 58.04 56.72 56.89 0.4M
2024-07-17 57.57 58.06 57.34 57.34 0.2M
2024-07-16 57.05 58.06 57.02 58.04 0.2M
2024-07-15 56.78 57.14 56.57 56.74 0.1M
2024-07-12 56.35 56.87 56.30 56.64 0.1M
2024-07-11 55.58 56.12 55.52 56.10 0.1M
2024-07-10 54.71 55.10 54.58 55.10 0.2M
2024-07-09 54.70 54.89 54.50 54.54 1.2M
2024-07-08 54.72 54.98 54.57 54.78 0.2M
2024-07-05 54.73 54.74 54.29 54.56 0.2M
2024-07-03 54.77 55.05 54.70 54.80 0.1M
2024-07-02 54.47 54.73 54.45 54.73 0.3M
2024-07-01 55.17 55.25 54.44 54.49 0.3M
2024-06-28 55.14 55.43 54.70 55.04 0.2M
2024-06-27 54.74 54.95 54.68 54.95 0.2M
2024-06-26 54.80 54.84 54.60 54.84 0.2M
2024-06-25 55.66 55.66 55.03 55.28 0.1M
2024-06-24 55.55 55.96 55.40 55.69 0.2M
2024-06-21 55.30 55.40 54.99 55.40 0.1M
2024-06-20 55.29 55.45 55.11 55.21 0.1M
2024-06-18 55.16 55.42 55.15 55.37 0.2M
2024-06-17 54.64 55.20 54.54 55.15 0.1M
2024-06-14 54.98 54.98 54.39 54.75 0.2M
2024-06-13 55.52 55.52 55.00 55.34 0.1M
2024-06-12 55.87 56.09 55.44 55.61 0.1M
2024-06-11 54.97 55.07 54.60 55.01 0.1M
2024-06-10 54.69 55.28 54.65 55.27 0.2M
2024-06-07 54.89 55.30 54.80 54.97 0.1M
2024-06-06 55.39 55.53 55.12 55.28 0.2M
2024-06-05 55.25 55.54 54.97 55.54 0.2M
2024-06-04 55.22 55.35 54.88 55.02 0.2M
2024-06-03 56.08 56.13 55.06 55.45 0.2M
2024-05-31 55.53 55.99 55.15 55.99 0.1M
2024-05-30 55.08 55.45 55.04 55.30 0.1M
2024-05-29 55.09 55.16 54.96 54.97 0.1M
2024-05-28 56.12 56.12 55.48 55.64 0.1M
2024-05-24 55.87 56.08 55.73 56.06 0.1M
2024-05-23 56.47 56.47 55.47 55.57 0.1M
2024-05-22 56.45 56.54 56.09 56.22 0.1M
2024-05-21 56.52 56.59 56.39 56.53 0.1M
2024-05-20 56.66 56.83 56.55 56.69 0.1M
2024-05-17 56.65 56.65 56.42 56.63 0.1M
2024-05-16 56.82 56.91 56.53 56.55 0.1M
2024-05-15 56.82 56.90 56.61 56.90 0.1M
2024-05-14 56.32 56.40 56.09 56.33 0.1M
2024-05-13 56.37 56.44 56.01 56.06 0.1M
2024-05-10 56.25 56.29 56.00 56.14 0.1M
2024-05-09 55.60 56.10 55.51 56.10 0.1M
2024-05-08 55.38 55.61 55.38 55.61 0.3M
2024-05-07 55.68 55.93 55.67 55.67 0.1M
2024-05-06 55.39 55.64 55.39 55.64 0.1M
2024-05-03 55.24 55.29 54.80 54.92 0.2M
2024-05-02 54.56 54.65 53.88 54.58 0.1M
2024-05-01 54.11 54.93 53.91 54.07 0.1M
2024-04-30 54.84 54.86 54.12 54.12 0.1M
2024-04-29 54.85 55.11 54.80 55.08 0.1M
2024-04-26 54.72 54.86 54.48 54.70 0.1M
2024-04-25 54.30 54.62 53.87 54.54 0.1M
2024-04-24 54.62 54.85 54.33 54.69 0.3M
2024-04-23 54.13 54.75 54.07 54.65 0.1M
2024-04-22 53.81 54.29 53.47 53.96 0.1M
2024-04-19 53.45 53.77 53.31 53.58 0.1M
2024-04-18 53.76 53.97 53.30 53.47 0.1M
2024-04-17 54.10 54.10 53.42 53.54 0.2M
2024-04-16 53.98 54.07 53.55 53.82 0.2M
2024-04-15 55.17 55.33 53.95 54.16 0.2M
2024-04-12 55.33 55.41 54.58 54.76 0.1M
2024-04-11 55.79 55.79 55.27 55.63 0.2M
2024-04-10 55.76 56.04 55.45 55.68 0.2M
2024-04-09 56.78 56.87 56.20 56.71 0.2M
2024-04-08 56.61 56.78 56.44 56.62 0.1M
2024-04-05 56.01 56.53 55.98 56.40 0.2M
2024-04-04 57.06 57.14 55.86 56.00 0.2M
2024-04-03 56.24 56.66 56.24 56.59 0.2M
2024-04-02 56.58 56.62 56.19 56.42 0.2M
2024-04-01 57.44 57.44 56.99 57.04 0.2M
2024-03-28 57.26 57.55 57.26 57.38 0.2M
2024-03-27 56.69 57.25 56.61 57.25 0.2M
2024-03-26 56.61 56.67 56.32 56.35 0.2M
2024-03-25 56.54 56.65 56.37 56.40 0.2M
2024-03-22 56.90 56.90 56.41 56.46 0.2M
2024-03-21 56.59 56.97 56.57 56.84 0.1M
2024-03-20 55.64 56.36 55.60 56.33 0.1M
2024-03-19 55.20 55.72 55.19 55.72 0.2M
2024-03-18 55.38 55.50 55.19 55.30 0.1M
2024-03-15 54.96 55.47 54.95 55.28 0.3M
2024-03-14 55.91 55.98 54.93 55.32 0.2M
2024-03-13 55.81 56.12 55.78 55.93 0.4M
2024-03-12 55.67 55.91 55.42 55.86 0.1M
2024-03-11 55.52 55.71 55.25 55.58 0.1M
2024-03-08 56.10 56.33 55.60 55.72 0.2M
2024-03-07 55.64 55.94 55.64 55.92 0.2M
2024-03-06 55.42 55.52 55.15 55.40 0.3M
2024-03-05 55.11 55.39 54.77 55.01 0.2M
2024-03-04 55.27 55.49 55.24 55.32 0.1M
2024-03-01 54.74 55.08 54.48 55.07 0.1M
2024-02-29 54.66 54.78 54.34 54.69 0.5M
2024-02-28 54.10 54.44 54.03 54.34 0.1M
2024-02-27 54.28 54.31 54.12 54.28 0.2M
2024-02-26 54.15 54.35 53.99 54.05 0.2M
2024-02-23 54.10 54.31 54.01 54.17 0.1M
2024-02-22 53.71 54.09 53.66 54.03 0.3M
2024-02-21 53.14 53.39 53.04 53.38 0.3M
2024-02-20 53.11 53.37 53.11 53.28 0.3M
2024-02-16 53.68 53.98 53.52 53.57 0.2M
2024-02-15 53.45 53.92 53.44 53.85 0.2M
2024-02-14 52.86 53.21 52.65 53.13 0.8M
2024-02-13 52.55 52.78 52.08 52.50 0.2M
2024-02-12 53.23 53.76 53.22 53.60 0.2M
2024-02-09 52.95 53.18 52.80 53.17 0.3M
2024-02-08 52.55 52.90 52.54 52.89 0.2M
2024-02-07 52.55 52.73 52.21 52.55 0.2M
2024-02-06 52.13 52.37 52.01 52.34 0.7M
2024-02-05 52.32 52.32 51.79 52.09 0.3M
2024-02-02 52.33 52.86 51.98 52.66 0.3M
2024-02-01 52.19 52.63 51.69 52.63 0.4M
2024-01-31 52.75 52.83 51.95 51.95 0.5M
2024-01-30 52.69 52.96 52.64 52.84 0.2M
2024-01-29 52.41 52.86 52.29 52.82 0.2M
2024-01-26 52.47 52.66 52.32 52.42 0.4M
2024-01-25 52.34 52.45 52.06 52.38 0.8M
2024-01-24 52.58 52.59 51.84 51.90 0.2M
2024-01-23 52.56 52.65 52.03 52.22 0.3M
2024-01-22 52.16 52.52 52.16 52.34 0.2M
2024-01-19 51.64 51.92 51.22 51.89 0.2M
2024-01-18 51.32 51.47 50.92 51.44 0.1M
2024-01-17 51.02 51.25 50.84 51.10 0.2M
2024-01-16 51.51 51.59 51.23 51.45 0.2M
2024-01-12 52.25 52.30 51.68 51.83 0.2M
2024-01-11 51.95 52.00 51.44 51.93 0.3M
2024-01-10 51.89 52.12 51.71 52.05 0.2M
2024-01-09 51.82 52.07 51.68 51.91 0.2M
2024-01-08 51.51 52.21 51.42 52.21 0.2M
2024-01-05 51.21 51.85 51.13 51.57 0.2M
2024-01-04 51.42 51.69 51.33 51.37 0.2M
2024-01-03 52.00 52.00 51.38 51.46 0.6M
2024-01-02 52.33 52.67 52.20 52.44 0.4M