John Hancock Multifactor Small Cap ETF (JHSC)

JHSC
🏛️ Vereinigte Staaten →
41.75
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 36.23 36.37 36.23 36.25 0.0M
2021-12-30 36.39 36.59 36.25 36.25 0.0M
2021-12-29 36.28 36.37 36.18 36.35 0.0M
2021-12-28 36.25 36.39 36.13 36.17 0.0M
2021-12-27 35.84 36.18 35.84 36.18 0.0M
2021-12-23 35.93 35.99 35.87 35.96 0.0M
2021-12-22 35.43 35.67 35.36 35.65 0.0M
2021-12-21 35.04 35.39 34.99 35.39 0.0M
2021-12-20 34.59 34.59 34.04 34.45 0.0M
2021-12-17 34.99 35.36 34.99 35.05 0.0M
2021-12-16 35.77 35.77 34.95 35.09 0.0M
2021-12-15 35.02 35.50 34.76 35.50 0.0M
2021-12-14 35.08 35.49 34.98 35.05 0.0M
2021-12-13 35.68 35.68 35.25 35.30 0.0M
2021-12-10 35.98 35.98 35.59 35.69 0.0M
2021-12-09 36.12 36.12 35.74 35.74 0.0M
2021-12-08 36.26 36.39 36.13 36.32 0.0M
2021-12-07 35.99 36.41 35.95 36.14 0.0M
2021-12-06 35.28 35.75 35.26 35.49 0.0M
2021-12-03 35.08 35.08 34.58 34.82 0.0M
2021-12-02 34.46 35.39 34.46 35.22 0.0M
2021-12-01 35.53 35.87 34.42 34.42 0.0M
2021-11-30 35.51 35.51 34.83 34.93 0.0M
2021-11-29 36.27 36.27 35.63 35.83 0.0M
2021-11-26 36.09 36.09 35.42 35.81 0.0M
2021-11-24 37.00 37.05 36.91 37.02 0.0M
2021-11-23 37.04 37.04 36.67 37.03 0.0M
2021-11-22 37.17 37.38 36.97 36.97 0.0M
2021-11-19 37.10 37.16 37.00 37.01 0.0M
2021-11-18 37.46 37.46 36.99 37.28 0.0M
2021-11-17 37.64 37.64 37.20 37.36 0.0M
2021-11-16 37.67 37.81 37.62 37.67 0.0M
2021-11-15 37.78 37.78 37.55 37.65 0.1M
2021-11-12 37.56 37.69 37.52 37.59 0.1M
2021-11-11 37.50 37.60 37.40 37.52 0.0M
2021-11-10 37.64 37.76 37.23 37.38 0.0M
2021-11-09 37.80 37.81 37.67 37.76 0.0M
2021-11-08 37.99 38.05 37.79 37.86 0.1M
2021-11-05 37.71 38.05 37.71 37.83 0.0M
2021-11-04 37.56 37.62 37.20 37.27 0.1M
2021-11-03 37.13 37.65 37.13 37.45 0.0M
2021-11-02 36.93 37.11 36.90 37.02 0.1M
2021-11-01 36.60 37.03 36.60 37.00 0.0M
2021-10-29 36.19 36.34 36.08 36.24 0.0M
2021-10-28 35.92 36.22 35.92 36.22 0.0M
2021-10-27 36.22 36.22 35.59 35.60 0.0M
2021-10-26 36.40 36.59 36.25 36.26 0.0M
2021-10-25 36.41 36.55 36.41 36.47 0.0M
2021-10-22 36.22 36.40 36.11 36.25 0.0M
2021-10-21 36.18 36.28 36.03 36.26 0.0M
2021-10-20 36.22 36.22 36.08 36.12 0.0M
2021-10-19 35.99 36.01 35.80 35.91 0.0M
2021-10-18 35.70 35.81 35.70 35.79 0.0M
2021-10-15 36.00 36.10 35.71 35.71 0.0M
2021-10-14 35.55 35.78 35.49 35.73 0.0M
2021-10-13 35.00 35.21 34.86 35.18 0.0M
2021-10-12 34.95 35.22 34.95 35.08 0.0M
2021-10-11 35.18 35.34 34.89 34.89 0.0M
2021-10-08 35.37 35.49 35.13 35.13 0.0M
2021-10-07 35.19 35.61 35.14 35.39 0.0M
2021-10-06 34.70 34.89 34.40 34.89 0.0M
2021-10-05 35.02 35.24 34.94 35.02 0.0M
2021-10-04 34.85 34.93 34.85 34.88 0.0M
2021-10-01 34.93 35.29 34.93 35.12 0.0M
2021-09-30 34.58 34.85 34.55 34.55 0.0M
2021-09-29 35.15 35.16 35.00 35.00 0.0M
2021-09-28 35.51 35.63 34.95 34.98 0.1M
2021-09-27 35.45 35.80 35.45 35.61 0.0M
2021-09-24 35.17 35.36 35.05 35.23 0.1M
2021-09-23 34.91 35.47 34.91 35.29 0.0M
2021-09-22 34.46 34.96 34.41 34.74 0.0M
2021-09-21 34.45 34.50 34.03 34.25 0.1M
2021-09-20 34.25 34.29 33.82 34.29 0.0M
2021-09-17 34.99 35.09 34.72 34.88 0.0M
2021-09-16 34.86 35.16 34.86 35.02 0.0M
2021-09-15 34.73 35.10 34.73 35.09 0.1M
2021-09-14 35.27 35.27 34.64 34.69 0.0M
2021-09-13 35.17 35.17 34.89 35.11 0.0M
2021-09-10 35.06 35.23 34.86 34.86 0.0M
2021-09-09 35.31 35.50 35.20 35.20 0.0M
2021-09-08 35.37 35.42 35.13 35.24 0.0M
2021-09-07 35.77 35.77 35.38 35.41 0.0M
2021-09-03 35.83 35.84 35.68 35.73 0.0M
2021-09-02 35.72 35.94 35.68 35.92 0.0M
2021-09-01 35.60 35.76 35.42 35.64 0.0M
2021-08-31 35.57 35.57 35.40 35.45 0.0M
2021-08-30 35.42 35.62 35.42 35.50 0.0M
2021-08-27 34.91 35.67 34.91 35.58 0.0M
2021-08-26 35.11 35.14 34.81 34.83 0.0M
2021-08-25 34.96 35.25 34.96 35.13 0.0M
2021-08-24 34.83 34.95 34.79 34.94 0.0M
2021-08-23 34.52 34.68 34.52 34.66 0.0M
2021-08-20 33.94 34.27 33.94 34.27 0.0M
2021-08-19 33.84 34.08 33.74 33.84 0.0M
2021-08-18 34.38 34.54 34.09 34.09 0.0M
2021-08-17 34.56 34.56 34.10 34.43 0.0M
2021-08-16 34.85 34.92 34.82 34.85 0.0M
2021-08-13 34.99 35.07 34.96 34.99 0.0M
2021-08-12 35.05 35.15 34.99 35.13 0.0M
2021-08-11 35.01 35.19 34.84 35.19 0.0M
2021-08-10 34.91 34.97 34.81 34.90 0.0M
2021-08-09 34.71 34.92 34.71 34.80 0.0M
2021-08-06 34.98 35.19 34.92 34.98 0.0M
2021-08-05 34.51 34.81 34.51 34.81 0.0M
2021-08-04 34.65 34.73 34.40 34.40 0.0M
2021-08-03 34.33 34.77 34.33 34.77 0.0M
2021-08-02 34.95 35.12 34.61 34.61 0.0M
2021-07-30 34.69 35.09 34.69 34.78 0.0M
2021-07-29 34.76 35.07 34.75 34.84 0.0M
2021-07-28 34.42 34.71 34.04 34.50 0.0M
2021-07-27 34.29 34.29 33.95 34.22 0.0M
2021-07-26 34.38 34.61 34.30 34.40 0.0M
2021-07-23 34.21 34.34 34.15 34.33 0.0M
2021-07-22 34.39 34.39 34.00 34.06 0.0M
2021-07-21 34.16 34.54 34.16 34.43 0.0M
2021-07-20 33.20 34.13 33.07 34.01 0.0M
2021-07-19 33.06 33.36 32.82 33.08 0.0M
2021-07-16 34.06 34.06 33.65 33.65 0.0M
2021-07-15 34.02 34.10 33.79 34.04 0.0M
2021-07-14 34.63 34.74 34.19 34.19 0.0M
2021-07-13 34.60 34.66 34.44 34.44 0.0M
2021-07-12 34.80 35.00 34.68 34.99 0.0M
2021-07-09 34.44 34.90 34.44 34.90 0.0M
2021-07-08 33.88 34.39 33.73 34.08 0.0M
2021-07-07 34.55 34.67 34.22 34.51 0.0M
2021-07-06 34.43 34.59 34.37 34.57 0.0M
2021-07-02 35.22 35.22 34.95 35.03 0.0M
2021-07-01 35.03 35.22 34.98 35.13 0.0M
2021-06-30 34.77 34.91 34.75 34.88 0.0M
2021-06-29 34.98 35.11 34.79 34.84 0.0M
2021-06-28 35.31 35.31 34.84 34.89 0.0M
2021-06-25 35.04 35.30 35.00 35.27 0.0M
2021-06-24 34.89 35.12 34.79 35.08 0.0M
2021-06-23 34.76 34.91 34.73 34.73 0.0M
2021-06-22 34.60 34.80 34.36 34.71 0.1M
2021-06-21 34.14 34.70 34.14 34.65 0.0M
2021-06-18 34.37 34.37 33.90 33.95 0.0M
2021-06-17 34.99 34.99 34.40 34.62 0.0M
2021-06-16 35.30 35.38 35.02 35.18 0.0M
2021-06-15 35.50 35.50 35.22 35.36 0.0M
2021-06-14 35.78 35.78 35.34 35.40 0.0M
2021-06-11 35.59 35.63 35.46 35.63 0.0M
2021-06-10 35.54 35.56 35.28 35.35 0.0M
2021-06-09 35.71 35.71 35.36 35.36 0.0M
2021-06-08 35.40 35.70 35.36 35.66 0.2M
2021-06-07 35.27 35.35 35.22 35.31 0.1M
2021-06-04 35.23 35.23 35.07 35.17 0.0M
2021-06-03 35.07 35.12 34.91 35.04 0.0M
2021-06-02 35.30 35.39 35.18 35.24 0.1M
2021-06-01 35.44 35.50 35.35 35.47 0.0M
2021-05-28 35.33 35.33 35.04 35.19 0.0M
2021-05-27 35.18 35.28 35.18 35.21 0.0M
2021-05-26 34.65 34.97 34.65 34.94 0.0M
2021-05-25 34.90 34.98 34.50 34.50 0.0M
2021-05-24 34.73 34.95 34.73 34.83 0.0M
2021-05-21 34.77 34.93 34.61 34.63 0.0M
2021-05-20 34.42 34.61 34.26 34.53 0.0M
2021-05-19 34.07 34.38 33.93 34.38 0.0M
2021-05-18 34.90 35.06 34.60 34.60 0.0M
2021-05-17 34.77 34.91 34.52 34.89 0.0M
2021-05-14 34.54 34.95 34.41 34.91 0.0M
2021-05-13 34.00 34.36 33.92 34.23 0.0M
2021-05-12 34.51 34.70 33.60 33.65 0.0M
2021-05-11 34.36 34.85 34.34 34.76 0.0M
2021-05-10 35.61 35.63 35.07 35.07 0.0M
2021-05-07 35.24 35.64 35.16 35.63 0.0M
2021-05-06 35.18 35.23 34.80 35.23 0.0M
2021-05-05 35.42 35.42 35.01 35.13 0.0M
2021-05-04 35.22 35.31 34.97 35.23 0.0M
2021-05-03 35.61 35.61 35.29 35.44 0.0M
2021-04-30 35.47 35.58 35.23 35.31 0.0M
2021-04-29 36.00 36.00 35.45 35.76 0.0M
2021-04-28 35.63 35.84 35.63 35.76 0.0M
2021-04-27 35.82 35.82 35.59 35.74 0.1M
2021-04-26 35.64 35.84 35.64 35.70 0.0M
2021-04-23 35.04 35.57 34.99 35.49 0.0M
2021-04-22 35.16 35.33 34.81 34.88 0.0M
2021-04-21 34.36 35.07 34.31 35.05 0.0M
2021-04-20 34.84 34.84 34.27 34.45 0.0M
2021-04-19 35.19 35.19 34.78 34.94 0.0M
2021-04-16 35.12 35.34 35.10 35.24 0.0M
2021-04-15 35.07 35.07 34.86 35.03 0.1M
2021-04-14 34.77 35.16 34.77 34.81 0.0M
2021-04-13 34.72 34.74 34.45 34.62 0.1M
2021-04-12 34.61 34.77 34.55 34.71 0.0M
2021-04-09 34.42 34.60 34.41 34.60 0.0M
2021-04-08 34.40 34.52 34.10 34.52 0.0M
2021-04-07 34.61 34.69 34.22 34.30 0.0M
2021-04-06 34.59 34.82 34.54 34.58 0.0M
2021-04-05 34.71 34.72 34.42 34.56 0.0M
2021-04-01 34.05 34.35 34.05 34.35 0.0M
2021-03-31 33.84 34.09 33.79 33.86 0.0M
2021-03-30 33.28 33.75 33.20 33.62 0.0M
2021-03-29 33.82 34.04 33.27 33.27 0.0M
2021-03-26 33.61 33.97 33.41 33.97 0.0M
2021-03-25 32.39 33.41 32.20 33.34 0.0M
2021-03-24 33.29 33.53 32.68 32.68 0.0M
2021-03-23 33.81 33.81 32.94 33.03 0.0M
2021-03-22 34.27 34.27 33.87 33.99 0.0M
2021-03-19 34.00 34.40 33.82 34.16 0.0M
2021-03-18 34.75 35.00 34.08 34.11 0.0M
2021-03-17 34.52 34.91 34.33 34.91 0.0M
2021-03-16 35.10 35.10 34.53 34.67 0.1M
2021-03-15 34.94 35.12 34.62 35.12 0.1M
2021-03-12 34.42 34.84 34.42 34.81 0.1M
2021-03-11 34.24 34.56 34.16 34.55 0.1M
2021-03-10 33.85 34.10 33.77 33.99 0.0M
2021-03-09 33.68 33.84 33.48 33.53 0.1M
2021-03-08 33.28 33.67 33.13 33.27 0.0M
2021-03-05 32.85 33.12 31.87 33.11 0.0M
2021-03-04 33.12 33.30 31.90 32.43 0.0M
2021-03-03 33.49 33.68 33.13 33.13 0.0M
2021-03-02 33.99 34.00 33.44 33.45 0.1M
2021-03-01 33.83 34.14 33.80 34.03 0.0M
2021-02-26 33.26 33.55 32.95 33.11 0.0M
2021-02-25 34.27 34.35 33.15 33.22 0.0M
2021-02-24 33.84 34.43 33.72 34.31 0.1M
2021-02-23 33.50 33.82 33.02 33.74 0.1M
2021-02-22 33.74 34.12 33.74 33.80 0.0M
2021-02-19 33.55 33.99 33.55 33.93 0.0M
2021-02-18 33.45 33.51 33.25 33.38 0.0M
2021-02-17 33.77 33.83 33.42 33.72 2.5M
2021-02-16 34.36 34.38 33.94 33.95 0.0M
2021-02-12 33.92 34.14 33.89 34.14 0.0M
2021-02-11 34.09 34.24 33.69 34.12 0.1M
2021-02-10 34.26 34.29 33.79 33.90 2.3M
2021-02-09 33.83 34.16 33.77 34.05 0.1M
2021-02-08 33.56 33.86 33.53 33.85 0.1M
2021-02-05 33.25 33.34 33.03 33.32 0.1M
2021-02-04 32.64 33.03 32.63 33.02 0.0M
2021-02-03 32.53 32.55 32.20 32.51 0.0M
2021-02-02 32.44 32.56 32.16 32.47 0.1M
2021-02-01 31.74 32.10 31.42 32.07 0.0M
2021-01-29 31.99 31.99 31.27 31.32 0.0M
2021-01-28 31.99 32.15 31.85 31.88 0.1M
2021-01-27 31.99 32.22 31.60 31.75 0.0M
2021-01-26 32.94 32.95 32.42 32.43 0.0M
2021-01-25 32.66 33.03 32.37 32.72 0.0M
2021-01-22 32.41 32.81 32.35 32.80 0.0M
2021-01-21 32.84 32.84 32.59 32.61 0.1M
2021-01-20 32.79 33.01 32.74 32.85 0.1M
2021-01-19 32.80 32.80 32.48 32.64 0.1M
2021-01-15 32.47 32.60 32.09 32.45 0.1M
2021-01-14 32.51 32.93 32.49 32.76 0.1M
2021-01-13 32.59 32.59 32.30 32.32 0.1M
2021-01-12 32.25 32.56 32.19 32.56 0.1M
2021-01-11 31.74 32.14 31.74 32.10 0.0M
2021-01-08 32.36 32.36 31.77 32.09 0.1M
2021-01-07 31.89 32.20 31.83 32.12 0.0M
2021-01-06 30.90 31.95 30.90 31.71 0.0M
2021-01-05 30.22 30.70 30.22 30.57 0.0M
2021-01-04 30.83 30.84 29.97 30.17 0.0M