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
2025-09-26 64.03 64.53 64.03 64.48 0.2M
2025-09-25 63.97 64.02 63.59 63.87 0.2M
2025-09-24 64.76 64.98 64.35 64.36 0.3M
2025-09-23 64.89 65.31 64.65 64.72 0.1M
2025-09-22 64.46 64.88 64.38 64.79 0.1M
2025-09-19 65.09 65.09 64.51 64.65 0.1M
2025-09-18 64.60 65.13 64.43 64.96 0.1M
2025-09-17 64.53 65.29 63.93 64.37 0.1M
2025-09-16 64.68 64.68 64.12 64.34 0.2M
2025-09-15 64.80 65.06 64.57 64.63 0.2M
2025-09-12 65.18 65.25 64.65 64.65 0.1M
2025-09-11 64.43 65.31 64.37 65.26 0.2M
2025-09-10 64.32 64.60 64.02 64.23 0.1M
2025-09-09 64.60 64.60 64.08 64.30 0.2M
2025-09-08 64.67 64.67 64.18 64.67 0.1M
2025-09-05 64.57 65.06 64.02 64.50 0.2M
2025-09-04 63.80 64.36 63.63 64.36 0.2M
2025-09-03 63.59 63.84 63.25 63.57 0.8M
2025-09-02 63.34 63.69 63.23 63.69 0.7M
2025-08-29 64.27 64.42 63.83 64.04 0.1M
2025-08-28 64.41 64.41 63.98 64.28 0.1M
2025-08-27 63.88 64.32 63.88 64.22 0.1M
2025-08-26 63.87 64.04 63.79 63.91 0.2M
2025-08-25 64.00 64.09 63.74 63.75 0.2M
2025-08-22 63.05 64.42 63.02 64.21 0.1M
2025-08-21 62.60 62.87 62.49 62.73 0.1M
2025-08-20 62.95 63.01 62.47 62.80 0.1M
2025-08-19 62.86 63.42 62.80 62.98 0.1M
2025-08-18 62.68 62.92 62.68 62.79 0.1M
2025-08-15 63.09 63.09 62.66 62.71 0.2M
2025-08-14 63.01 63.05 62.67 63.01 0.1M
2025-08-13 62.93 63.68 62.83 63.66 0.2M
2025-08-12 61.90 62.74 61.84 62.74 0.1M
2025-08-11 61.92 62.18 61.52 61.60 0.2M
2025-08-08 62.05 62.26 61.75 61.82 0.3M
2025-08-07 62.53 62.53 61.58 61.90 0.1M
2025-08-06 62.24 62.24 61.80 61.99 0.2M
2025-08-05 62.30 62.42 61.73 62.17 0.3M
2025-08-04 61.75 62.30 61.73 62.30 0.4M
2025-08-01 61.59 61.65 60.66 61.37 0.2M
2025-07-31 62.52 62.97 62.13 62.25 0.2M
2025-07-30 62.97 63.14 62.24 62.53 0.2M
2025-07-29 63.16 63.16 62.69 62.88 0.1M
2025-07-28 63.33 63.33 62.78 62.91 0.1M
2025-07-25 63.04 63.21 62.63 63.19 0.1M
2025-07-24 62.98 63.10 62.73 62.73 0.1M
2025-07-23 62.96 63.06 62.77 63.06 0.1M
2025-07-22 61.93 62.57 61.85 62.52 0.1M
2025-07-21 62.38 62.38 61.72 61.73 0.1M
2025-07-18 62.41 62.41 61.94 62.14 0.3M
2025-07-17 61.54 62.22 61.42 62.14 0.2M
2025-07-16 61.48 61.54 60.63 61.51 0.2M
2025-07-15 62.36 62.36 61.16 61.22 0.3M
2025-07-14 61.94 62.20 61.84 62.12 0.1M
2025-07-11 62.19 62.19 61.86 62.00 0.2M
2025-07-10 62.28 62.79 62.19 62.53 0.1M
2025-07-09 62.32 62.32 61.79 62.25 0.5M
2025-07-08 61.97 62.20 61.84 62.00 0.1M
2025-07-07 62.19 62.41 61.54 61.84 0.2M
2025-07-03 62.31 62.46 62.15 62.42 0.1M
2025-07-02 61.70 62.04 61.48 62.04 0.5M
2025-07-01 60.95 62.04 60.95 61.69 0.3M
2025-06-30 61.10 61.18 60.84 61.13 0.2M
2025-06-27 60.89 61.23 60.51 60.87 0.2M
2025-06-26 60.43 60.71 60.28 60.64 0.2M
2025-06-25 60.91 60.91 60.28 60.30 0.2M
2025-06-24 60.56 60.95 60.37 60.81 0.1M
2025-06-23 59.68 60.25 59.27 60.20 0.1M
2025-06-20 59.96 60.00 59.49 59.63 0.1M
2025-06-18 59.53 59.96 59.43 59.55 0.1M
2025-06-17 59.64 59.87 59.31 59.36 0.3M
2025-06-16 59.78 60.19 59.67 59.94 0.2M
2025-06-13 59.49 59.91 59.09 59.28 0.1M
2025-06-12 59.77 60.11 59.63 60.11 0.2M
2025-06-11 60.45 60.45 59.84 60.04 0.2M
2025-06-10 60.19 60.32 60.02 60.25 0.2M
2025-06-09 60.31 60.33 59.83 60.02 0.2M
2025-06-06 60.04 60.12 59.79 60.05 0.2M
2025-06-05 59.58 59.87 59.26 59.50 0.1M
2025-06-04 59.75 59.86 59.54 59.54 0.1M
2025-06-03 59.13 59.74 58.95 59.66 0.2M
2025-06-02 59.05 59.09 58.20 59.05 0.2M
2025-05-30 58.92 59.26 58.56 59.06 0.1M
2025-05-29 59.39 59.40 58.72 59.17 0.1M
2025-05-28 59.60 59.69 58.99 59.04 0.3M
2025-05-27 59.27 59.67 58.85 59.67 0.1M
2025-05-23 57.90 58.64 57.90 58.49 0.1M
2025-05-22 58.68 58.97 58.25 58.62 0.2M
2025-05-21 59.77 59.87 58.70 58.77 0.2M
2025-05-20 60.36 60.53 60.03 60.24 0.2M
2025-05-19 59.87 60.50 59.81 60.42 0.3M
2025-05-16 60.03 60.58 59.84 60.58 0.2M
2025-05-15 59.48 59.99 59.34 59.99 0.2M
2025-05-14 59.92 59.94 59.45 59.63 0.2M
2025-05-13 59.85 60.22 59.75 59.93 0.2M
2025-05-12 59.70 59.82 59.18 59.65 0.1M
2025-05-09 57.98 58.05 57.52 57.69 0.2M
2025-05-08 57.65 58.36 57.45 57.80 0.1M
2025-05-07 57.05 57.35 56.81 57.17 0.1M
2025-05-06 56.77 57.27 56.57 56.84 0.2M
2025-05-05 56.97 57.57 56.92 57.24 0.1M
2025-05-02 56.94 57.46 56.87 57.36 0.2M
2025-05-01 56.25 56.79 55.93 56.16 0.2M
2025-04-30 55.46 56.22 54.87 56.04 0.2M
2025-04-29 55.70 56.37 55.49 56.12 0.1M
2025-04-28 55.70 56.12 55.32 55.85 0.2M
2025-04-25 55.55 55.77 55.20 55.68 0.2M
2025-04-24 54.83 55.86 54.62 55.81 0.1M
2025-04-23 55.31 56.15 54.46 54.67 0.1M
2025-04-22 53.23 54.11 53.10 53.97 0.2M
2025-04-21 53.42 53.42 52.02 52.57 0.2M
2025-04-17 53.54 54.16 53.46 53.82 0.3M
2025-04-16 53.80 54.16 52.89 53.32 0.3M
2025-04-15 54.12 54.69 53.92 54.07 0.2M
2025-04-14 54.50 54.50 53.50 54.10 0.2M
2025-04-11 52.60 53.61 51.85 53.39 0.3M
2025-04-10 53.57 53.59 51.31 52.71 0.4M
2025-04-09 49.86 55.00 49.64 54.65 0.7M
2025-04-08 53.15 53.15 49.67 50.32 0.7M
2025-04-07 50.26 53.04 49.29 51.43 0.7M
2025-04-04 53.24 53.36 51.37 51.89 0.6M
2025-04-03 56.27 56.29 54.72 54.72 0.3M
2025-04-02 56.88 58.41 56.84 58.22 0.3M
2025-04-01 57.19 57.70 56.65 57.44 0.5M
2025-03-31 56.41 57.55 56.16 57.30 0.2M
2025-03-28 57.83 57.91 56.80 56.95 0.1M
2025-03-27 58.12 58.36 57.64 57.89 0.2M
2025-03-26 58.64 58.92 58.05 58.20 0.2M
2025-03-25 58.73 58.83 58.28 58.53 0.2M
2025-03-24 58.12 58.77 58.11 58.67 0.2M
2025-03-21 57.11 57.56 56.85 57.39 0.3M
2025-03-20 57.65 58.15 57.59 57.63 0.2M
2025-03-19 57.38 58.30 57.38 57.94 0.2M
2025-03-18 57.56 57.56 57.09 57.35 0.6M
2025-03-17 56.83 58.01 56.83 57.82 0.2M
2025-03-14 56.24 57.01 56.07 56.99 0.3M
2025-03-13 56.44 56.52 55.39 55.69 0.2M
2025-03-12 57.14 57.15 56.14 56.54 0.2M
2025-03-11 57.00 57.21 56.15 56.51 0.3M
2025-03-10 57.58 57.88 56.57 57.04 0.3M
2025-03-07 57.67 58.38 57.00 58.26 0.2M
2025-03-06 58.11 58.56 57.60 57.84 0.2M
2025-03-05 58.15 58.91 57.82 58.82 0.2M
2025-03-04 58.63 59.06 57.57 58.18 0.3M
2025-03-03 60.51 60.63 58.88 59.20 0.3M
2025-02-28 59.58 60.27 59.37 60.23 0.2M
2025-02-27 60.42 60.53 59.52 59.52 0.3M
2025-02-26 60.47 60.88 60.14 60.28 0.3M
2025-02-25 60.28 60.50 59.72 60.24 0.2M
2025-02-24 60.53 60.57 59.85 60.19 0.2M
2025-02-21 61.79 61.84 60.13 60.35 0.2M
2025-02-20 62.07 62.07 61.21 61.70 0.2M
2025-02-19 62.04 62.27 61.90 62.25 0.2M
2025-02-18 62.08 62.37 61.95 62.37 0.6M
2025-02-14 62.07 62.18 61.86 61.89 0.2M
2025-02-13 61.67 61.95 61.43 61.95 0.2M
2025-02-12 61.07 61.49 60.93 61.37 0.2M
2025-02-11 61.83 61.91 61.60 61.87 0.2M
2025-02-10 62.33 62.33 61.86 62.12 0.2M
2025-02-07 62.54 62.60 61.85 62.01 0.2M
2025-02-06 62.74 62.75 61.95 62.42 0.4M
2025-02-05 62.25 62.54 61.96 62.54 0.2M
2025-02-04 61.85 62.18 61.78 62.07 0.2M
2025-02-03 61.32 62.14 60.96 61.78 0.3M
2025-01-31 62.99 63.16 62.32 62.41 0.2M
2025-01-30 62.68 63.22 62.56 62.93 0.3M
2025-01-29 62.42 62.76 62.11 62.34 0.2M
2025-01-28 62.46 62.63 62.17 62.42 0.2M
2025-01-27 62.38 62.69 62.04 62.44 0.2M
2025-01-24 63.05 63.23 62.87 62.98 0.2M
2025-01-23 62.85 63.10 62.57 63.08 0.2M
2025-01-22 63.19 63.19 62.81 62.87 0.2M
2025-01-21 62.58 63.12 62.58 63.12 0.2M
2025-01-17 62.26 62.35 62.05 62.16 0.2M
2025-01-16 61.38 61.96 61.22 61.83 0.2M
2025-01-15 61.73 61.81 61.19 61.29 0.1M
2025-01-14 60.25 60.73 60.08 60.54 0.4M
2025-01-13 59.09 59.89 59.00 59.83 0.2M
2025-01-10 59.75 59.77 59.23 59.44 0.3M
2025-01-08 60.02 60.30 59.58 60.24 0.3M
2025-01-07 60.68 60.86 59.90 60.18 0.2M
2025-01-06 60.73 61.05 60.36 60.50 0.5M
2025-01-03 59.91 60.39 59.63 60.36 0.2M
2025-01-02 60.14 60.31 59.41 59.69 0.3M