MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
JHCP — John Hancock Core Plus Bond ETF
NYSE ArcaJohn Hancock Core Plus Bond ETF
$23.81
-0.05(-0.21%)
- O
- 23.90
- H
- 23.93
- L
- 23.75
- V
- 67.83K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.81
Period Return-3.44%
Period High$26.14
Period Low$23.72
Avg Daily Volume56.4K
Total Trading Days365
JHCP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.90 | $23.93 | $23.75 | $23.81 | $-0.05 | -0.21% | 67,826 | $23.82 | $23.75 $23.93 |
| Oct 1, 2026 | $23.74 | $23.88 | $23.72 | $23.86 | +$0.03 | +0.13% | 451,058 | $23.76 | $23.72 $23.88 |
| Sep 30, 2026 | $23.88 | $23.88 | $23.81 | $23.83 | $-0.03 | -0.13% | 144,942 | $23.82 | $23.81 $23.88 |
| Sep 29, 2026 | $23.82 | $23.91 | $23.80 | $23.86 | $-0.03 | -0.10% | 1,435,085 | $23.83 | $23.80 $23.91 |
| Sep 28, 2026 | $23.93 | $23.96 | $23.87 | $23.89 | $-0.24 | -0.97% | 510,927 | $23.93 | $23.87 $23.96 |
| Sep 25, 2026 | $24.07 | $24.14 | $24.03 | $24.12 | +$0.07 | +0.27% | 175,401 | $24.07 | $24.03 $24.14 |
| Sep 24, 2026 | $24.23 | $24.23 | $24.06 | $24.06 | $-0.15 | -0.60% | 61,998 | $24.14 | $24.06 $24.23 |
| Sep 23, 2026 | $24.36 | $24.36 | $24.16 | $24.20 | $-0.22 | -0.90% | 74,577 | $24.23 | $24.16 $24.36 |
| Sep 22, 2026 | $24.40 | $24.47 | $24.39 | $24.42 | +$0.02 | +0.08% | 353,521 | $24.43 | $24.39 $24.47 |
| Sep 21, 2026 | $24.41 | $24.44 | $24.39 | $24.40 | +$0.07 | +0.29% | 39,499 | $24.42 | $24.39 $24.44 |
| Sep 18, 2026 | $24.37 | $24.40 | $24.32 | $24.33 | $-0.11 | -0.45% | 1,073,786 | $24.35 | $24.32 $24.40 |
| Sep 17, 2026 | $24.42 | $24.46 | $24.39 | $24.44 | +$0.09 | +0.37% | 265,715 | $24.41 | $24.39 $24.46 |
| Sep 16, 2026 | $24.36 | $24.43 | $24.34 | $24.35 | $-0.01 | -0.04% | 105,804 | $24.38 | $24.34 $24.43 |
| Sep 15, 2026 | $24.31 | $24.40 | $24.30 | $24.36 | +$0.02 | +0.08% | 122,930 | $24.33 | $24.30 $24.40 |
| Sep 14, 2026 | $24.34 | $24.42 | $24.30 | $24.34 | +$0.01 | +0.04% | 67,261 | $24.38 | $24.30 $24.42 |
| Sep 11, 2026 | $24.41 | $24.42 | $24.33 | $24.33 | $-0.02 | -0.08% | 29,570 | $24.38 | $24.33 $24.42 |
| Sep 10, 2026 | $24.41 | $24.45 | $24.35 | $24.35 | $-0.20 | -0.81% | 104,359 | $24.44 | $24.35 $24.45 |
| Sep 9, 2026 | $24.58 | $24.60 | $24.53 | $24.55 | $-0.03 | -0.12% | 170,938 | $24.56 | $24.53 $24.60 |
| Sep 8, 2026 | $24.59 | $25.25 | $24.56 | $24.58 | $-0.05 | -0.20% | 103,129 | $24.61 | $24.56 $25.25 |
| Sep 4, 2026 | $24.62 | $24.67 | $24.62 | $24.63 | $-0.05 | -0.20% | 99,008 | $24.65 | $24.62 $24.67 |
| Sep 3, 2026 | $24.64 | $24.71 | $24.62 | $24.68 | +$0.06 | +0.24% | 96,464 | $24.67 | $24.62 $24.71 |
| Sep 2, 2026 | $24.57 | $24.63 | $24.56 | $24.62 | +$0.04 | +0.16% | 275,129 | $24.59 | $24.56 $24.63 |
| Sep 1, 2026 | $24.60 | $24.64 | $24.57 | $24.58 | $-0.10 | -0.41% | 81,050 | $24.62 | $24.57 $24.64 |
| Aug 31, 2026 | $24.62 | $24.69 | $24.62 | $24.68 | +$0.02 | +0.08% | 30,414 | $24.65 | $24.62 $24.69 |
| Aug 28, 2026 | $24.74 | $24.74 | $24.64 | $24.66 | $-0.09 | -0.36% | 57,255 | $24.69 | $24.64 $24.74 |
| Aug 27, 2026 | $24.77 | $24.79 | $24.75 | $24.75 | $-0.09 | -0.36% | 101,530 | $24.76 | $24.75 $24.79 |
| Aug 26, 2026 | $24.86 | $24.86 | $24.81 | $24.84 | $-0.11 | -0.44% | 103,462 | $24.84 | $24.81 $24.86 |
| Aug 25, 2026 | $24.85 | $24.95 | $24.83 | $24.95 | +$0.17 | +0.69% | 177,987 | $24.87 | $24.83 $24.95 |
| Aug 24, 2026 | $24.79 | $24.80 | $24.77 | $24.78 | +$0.04 | +0.16% | 95,162 | $24.78 | $24.77 $24.80 |
| Aug 21, 2026 | $24.77 | $24.90 | $24.70 | $24.74 | $-0.10 | -0.40% | 158,021 | $24.77 | $24.70 $24.90 |