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%
JHSC — John Hancock Multifactor Small Cap ETF
NYSE ArcaJohn Hancock Multifactor Small Cap ETF
$46.22
+0.49(+1.07%)
- O
- 46.17
- H
- 46.44
- L
- 46.11
- V
- 17.18K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$46.22
Period Return+32.85%
Period High$50.00
Period Low$34.30
Avg Daily Volume41.6K
Total Trading Days365
JHSC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $46.17 | $46.44 | $46.11 | $46.22 | +$0.49 | +1.07% | 17,178 | $46.27 | $46.11 $46.44 |
| Oct 1, 2026 | $45.30 | $45.78 | $45.25 | $45.73 | +$0.28 | +0.62% | 53,808 | $45.69 | $45.25 $45.78 |
| Sep 30, 2026 | $45.91 | $45.91 | $45.38 | $45.45 | $-0.29 | -0.63% | 64,747 | $45.60 | $45.38 $45.91 |
| Sep 29, 2026 | $45.85 | $45.85 | $45.46 | $45.74 | $-0.10 | -0.23% | 11,929 | $45.67 | $45.46 $45.85 |
| Sep 28, 2026 | $45.91 | $46.00 | $45.68 | $45.84 | $-0.32 | -0.69% | 11,450 | $45.88 | $45.68 $46.00 |
| Sep 25, 2026 | $46.15 | $46.28 | $45.93 | $46.16 | +$0.02 | +0.04% | 29,252 | $46.10 | $45.93 $46.28 |
| Sep 24, 2026 | $46.28 | $46.28 | $45.85 | $46.14 | $-0.15 | -0.32% | 74,509 | $46.04 | $45.85 $46.28 |
| Sep 23, 2026 | $46.59 | $46.59 | $46.29 | $46.29 | $-0.54 | -1.15% | 20,870 | $46.50 | $46.29 $46.59 |
| Sep 22, 2026 | $46.87 | $47.04 | $46.61 | $46.83 | +$0.23 | +0.49% | 12,677 | $46.82 | $46.61 $47.04 |
| Sep 21, 2026 | $46.90 | $46.90 | $46.60 | $46.60 | +$0.02 | +0.05% | 16,731 | $46.72 | $46.60 $46.90 |
| Sep 18, 2026 | $46.64 | $46.64 | $46.43 | $46.58 | $-0.18 | -0.39% | 14,636 | $46.52 | $46.43 $46.64 |
| Sep 17, 2026 | $47.37 | $47.37 | $46.76 | $46.76 | $-0.03 | -0.06% | 44,170 | $46.99 | $46.76 $47.37 |
| Sep 16, 2026 | $47.07 | $47.29 | $46.31 | $46.79 | $-0.21 | -0.45% | 23,596 | $47.09 | $46.31 $47.29 |
| Sep 15, 2026 | $47.24 | $47.24 | $46.91 | $47.00 | $-0.31 | -0.65% | 16,838 | $47.02 | $46.91 $47.24 |
| Sep 14, 2026 | $47.33 | $47.53 | $47.31 | $47.31 | $-0.28 | -0.60% | 65,245 | $47.40 | $47.31 $47.53 |
| Sep 11, 2026 | $47.77 | $47.77 | $47.54 | $47.59 | +$0.28 | +0.60% | 18,479 | $47.65 | $47.54 $47.77 |
| Sep 10, 2026 | $47.37 | $47.48 | $47.12 | $47.31 | $-0.36 | -0.75% | 18,861 | $47.33 | $47.12 $47.48 |
| Sep 9, 2026 | $48.06 | $48.06 | $47.64 | $47.67 | $-0.54 | -1.11% | 19,433 | $47.75 | $47.64 $48.06 |
| Sep 8, 2026 | $48.43 | $48.43 | $48.21 | $48.21 | $-0.32 | -0.65% | 15,032 | $48.36 | $48.21 $48.43 |
| Sep 4, 2026 | $48.18 | $48.61 | $48.18 | $48.52 | +$0.07 | +0.15% | 41,306 | $48.53 | $48.18 $48.61 |
| Sep 3, 2026 | $48.46 | $48.46 | $48.15 | $48.45 | +$0.32 | +0.66% | 24,081 | $48.35 | $48.15 $48.46 |
| Sep 2, 2026 | $47.87 | $48.25 | $47.83 | $48.13 | +$0.43 | +0.90% | 11,497 | $48.13 | $47.83 $48.25 |
| Sep 1, 2026 | $48.12 | $48.12 | $47.67 | $47.70 | $-0.54 | -1.12% | 48,072 | $47.78 | $47.67 $48.12 |
| Aug 31, 2026 | $48.49 | $48.49 | $48.09 | $48.24 | $-0.28 | -0.59% | 15,303 | $48.18 | $48.09 $48.49 |
| Aug 28, 2026 | $49.02 | $49.09 | $48.43 | $48.53 | $-0.45 | -0.92% | 23,812 | $48.66 | $48.43 $49.09 |
| Aug 27, 2026 | $48.93 | $49.02 | $48.66 | $48.97 | +$0.08 | +0.17% | 81,266 | $48.93 | $48.66 $49.02 |
| Aug 26, 2026 | $48.66 | $49.09 | $48.66 | $48.89 | +$0.10 | +0.20% | 17,816 | $48.95 | $48.66 $49.09 |
| Aug 25, 2026 | $48.94 | $48.94 | $48.63 | $48.79 | $-0.02 | -0.04% | 15,206 | $48.74 | $48.63 $48.94 |
| Aug 24, 2026 | $48.98 | $48.98 | $48.63 | $48.81 | $-0.21 | -0.43% | 16,584 | $48.77 | $48.63 $48.98 |
| Aug 21, 2026 | $49.01 | $49.02 | $48.80 | $49.02 | +$0.29 | +0.59% | 9,175 | $48.95 | $48.80 $49.02 |