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%
JHCR — John Hancock Core Bond ETF
NYSE ArcaJohn Hancock Core Bond ETF
$23.95
-0.11(-0.46%)
- O
- 24.09
- H
- 24.11
- L
- 23.95
- V
- 131.26K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.95
Period Return-3.37%
Period High$25.90
Period Low$23.89
Avg Daily Volume314.3K
Total Trading Days365
JHCR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.09 | $24.11 | $23.95 | $23.95 | $-0.11 | -0.46% | 131,260 | $23.99 | $23.95 $24.11 |
| Oct 1, 2026 | $23.92 | $24.08 | $23.89 | $24.06 | +$0.01 | +0.04% | 79,325 | $24.04 | $23.89 $24.08 |
| Sep 30, 2026 | $24.08 | $24.09 | $23.99 | $24.05 | +$0.00 | +0.00% | 501,759 | $24.02 | $23.99 $24.09 |
| Sep 29, 2026 | $24.05 | $24.08 | $23.97 | $24.05 | $-0.02 | -0.06% | 42,440 | $24.02 | $23.97 $24.08 |
| Sep 28, 2026 | $24.08 | $24.11 | $24.01 | $24.07 | $-0.24 | -0.99% | 23,176 | $24.08 | $24.01 $24.11 |
| Sep 25, 2026 | $24.28 | $24.35 | $24.18 | $24.31 | +$0.05 | +0.19% | 46,815 | $24.28 | $24.18 $24.35 |
| Sep 24, 2026 | $24.38 | $24.38 | $24.25 | $24.26 | $-0.11 | -0.43% | 35,028 | $24.32 | $24.25 $24.38 |
| Sep 23, 2026 | $24.58 | $24.58 | $24.32 | $24.37 | $-0.25 | -1.00% | 75,788 | $24.38 | $24.32 $24.58 |
| Sep 22, 2026 | $24.58 | $24.63 | $24.54 | $24.61 | +$0.02 | +0.08% | 95,903 | $24.58 | $24.54 $24.63 |
| Sep 21, 2026 | $24.53 | $24.62 | $24.53 | $24.59 | +$0.08 | +0.33% | 309,033 | $24.57 | $24.53 $24.62 |
| Sep 18, 2026 | $24.60 | $24.60 | $24.48 | $24.51 | $-0.06 | -0.25% | 163,993 | $24.49 | $24.48 $24.60 |
| Sep 17, 2026 | $24.59 | $24.64 | $24.50 | $24.57 | +$0.09 | +0.38% | 1,598,913 | $24.55 | $24.50 $24.64 |
| Sep 16, 2026 | $24.50 | $24.56 | $24.47 | $24.48 | +$0.02 | +0.08% | 60,932 | $24.51 | $24.47 $24.56 |
| Sep 15, 2026 | $24.48 | $24.49 | $24.44 | $24.46 | $-0.07 | -0.29% | 48,558 | $24.47 | $24.44 $24.49 |
| Sep 14, 2026 | $24.41 | $24.58 | $24.41 | $24.53 | +$0.03 | +0.12% | 81,554 | $24.53 | $24.41 $24.58 |
| Sep 11, 2026 | $24.65 | $24.65 | $24.49 | $24.50 | $-0.04 | -0.16% | 55,306 | $24.53 | $24.49 $24.65 |
| Sep 10, 2026 | $24.65 | $24.65 | $24.53 | $24.54 | $-0.19 | -0.75% | 366,069 | $24.54 | $24.53 $24.65 |
| Sep 9, 2026 | $24.83 | $24.85 | $24.68 | $24.73 | $-0.05 | -0.20% | 432,778 | $24.70 | $24.68 $24.85 |
| Sep 8, 2026 | $24.83 | $24.84 | $24.75 | $24.78 | $-0.03 | -0.12% | 37,177 | $24.78 | $24.75 $24.84 |
| Sep 4, 2026 | $24.76 | $24.86 | $24.76 | $24.81 | +$0.03 | +0.10% | 131,739 | $24.79 | $24.76 $24.86 |
| Sep 3, 2026 | $24.83 | $24.90 | $24.78 | $24.78 | +$0.02 | +0.08% | 32,120 | $24.81 | $24.78 $24.90 |
| Sep 2, 2026 | $24.73 | $24.76 | $24.70 | $24.76 | +$0.03 | +0.12% | 32,190 | $24.73 | $24.70 $24.76 |
| Sep 1, 2026 | $24.74 | $24.77 | $24.72 | $24.73 | $-0.08 | -0.32% | 34,405 | $24.72 | $24.72 $24.77 |
| Aug 31, 2026 | $24.83 | $24.88 | $24.76 | $24.81 | $-0.04 | -0.16% | 19,099 | $24.80 | $24.76 $24.88 |
| Aug 28, 2026 | $24.94 | $24.97 | $24.82 | $24.85 | $-0.09 | -0.36% | 60,946 | $24.87 | $24.82 $24.97 |
| Aug 27, 2026 | $24.91 | $24.95 | $24.90 | $24.94 | $-0.10 | -0.40% | 26,765 | $24.92 | $24.90 $24.95 |
| Aug 26, 2026 | $25.00 | $25.04 | $24.99 | $25.04 | $-0.03 | -0.12% | 51,495 | $25.01 | $24.99 $25.04 |
| Aug 25, 2026 | $25.04 | $25.07 | $24.99 | $25.07 | +$0.12 | +0.48% | 41,459 | $25.04 | $24.99 $25.07 |
| Aug 24, 2026 | $24.91 | $24.98 | $24.91 | $24.95 | +$0.04 | +0.16% | 39,810 | $24.96 | $24.91 $24.98 |
| Aug 21, 2026 | $25.04 | $25.04 | $24.89 | $24.91 | $-0.05 | -0.20% | 18,576 | $24.92 | $24.89 $25.04 |