John Hancock Dynamic Municipal Bond ETF (JHMU)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 26.99 | 26.99 | 26.96 | 26.96 | 26.96 | 401 |
| 15 May 2024 | 27.03 | 27.03 | 27.02 | 27.02 | 27.02 | 100 |
| 14 May 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 13 May 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 100 |
| 10 May 2024 | 26.88 | 26.89 | 26.88 | 26.89 | 26.89 | 700 |
| 09 May 2024 | 26.96 | 26.96 | 26.95 | 26.95 | 26.95 | 400 |
| 08 May 2024 | 26.94 | 26.94 | 26.92 | 26.92 | 26.92 | 100 |
| 07 May 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 300 |
| 06 May 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 100 |
| 03 May 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 100 |
| 02 May 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 100 |
| 01 May 2024 | 26.73 | 26.73 | 26.72 | 26.72 | 26.72 | 100 |
| 30 Apr 2024 | 26.65 | 26.65 | 26.63 | 26.63 | 26.63 | 1,300 |
| 29 Apr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 100 |
| 26 Apr 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 25 Apr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 4,300 |
| 25 Apr 2024 | 0.095 Dividend | |||||
| 24 Apr 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.69 | 300 |
| 23 Apr 2024 | 26.82 | 26.85 | 26.82 | 26.85 | 26.75 | 100 |
| 22 Apr 2024 | 26.84 | 26.84 | 26.82 | 26.82 | 26.72 | 600 |
| 19 Apr 2024 | 26.85 | 26.85 | 26.83 | 26.83 | 26.73 | 400 |
| 18 Apr 2024 | 26.72 | 26.74 | 26.72 | 26.74 | 26.65 | 600 |
| 17 Apr 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.74 | - |
| 16 Apr 2024 | 26.81 | 26.83 | 26.81 | 26.81 | 26.71 | 1,900 |
| 15 Apr 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.66 | 300 |
| 12 Apr 2024 | 26.84 | 26.89 | 26.84 | 26.86 | 26.76 | 2,900 |
| 11 Apr 2024 | 26.82 | 26.82 | 26.76 | 26.78 | 26.69 | 7,400 |
| 10 Apr 2024 | 26.72 | 26.73 | 26.72 | 26.73 | 26.63 | 400 |
| 09 Apr 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.81 | - |
| 08 Apr 2024 | 26.81 | 26.81 | 26.80 | 26.80 | 26.70 | 600 |
| 05 Apr 2024 | 26.81 | 26.81 | 26.79 | 26.79 | 26.69 | 400 |
| 04 Apr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.79 | 100 |
| 03 Apr 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.76 | 100 |
| 02 Apr 2024 | 26.92 | 26.99 | 26.92 | 26.93 | 26.83 | 3,500 |
| 01 Apr 2024 | 26.92 | 26.92 | 26.83 | 26.86 | 26.76 | 11,800 |
| 28 Mar 2024 | 26.97 | 26.97 | 26.94 | 26.96 | 26.86 | 600 |
| 27 Mar 2024 | 26.96 | 27.00 | 26.96 | 27.00 | 26.90 | 1,000 |
| 26 Mar 2024 | 27.01 | 27.03 | 27.01 | 27.01 | 26.91 | 200 |
| 25 Mar 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 26.92 | 100 |
| 25 Mar 2024 | 0.079 Dividend | |||||
| 22 Mar 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 26.95 | 100 |
| 21 Mar 2024 | 27.06 | 27.06 | 27.04 | 27.06 | 26.89 | 700 |
| 20 Mar 2024 | 27.09 | 27.10 | 27.09 | 27.09 | 26.92 | 3,900 |
| 19 Mar 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 26.92 | 200 |
| 18 Mar 2024 | 27.05 | 27.08 | 27.05 | 27.08 | 26.91 | 300 |
| 15 Mar 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 26.90 | 2,400 |
| 14 Mar 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 26.87 | 2,300 |
| 13 Mar 2024 | 27.15 | 27.15 | 27.13 | 27.13 | 26.96 | 400 |
| 12 Mar 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 26.92 | 300 |
| 11 Mar 2024 | 27.13 | 27.13 | 27.11 | 27.11 | 26.94 | 400 |
| 08 Mar 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 26.94 | - |
| 07 Mar 2024 | 27.10 | 27.12 | 27.10 | 27.12 | 26.95 | 800 |
| 06 Mar 2024 | 27.09 | 27.09 | 27.06 | 27.06 | 26.89 | 400 |
| 05 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.93 | - |
| 04 Mar 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.79 | 300 |
| 01 Mar 2024 | 26.91 | 27.05 | 26.91 | 27.05 | 26.87 | 600 |
| 29 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.83 | - |
| 28 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.82 | 100 |
| 27 Feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.79 | 500 |
| 26 Feb 2024 | 26.98 | 26.99 | 26.98 | 26.99 | 26.82 | 400 |
| 26 Feb 2024 | 0.082 Dividend | |||||
| 23 Feb 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 26.81 | - |
| 22 Feb 2024 | 27.00 | 27.00 | 26.96 | 26.98 | 26.72 | 2,200 |
| 21 Feb 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.69 | 300 |
| 20 Feb 2024 | 26.99 | 26.99 | 26.98 | 26.98 | 26.72 | 2,000 |
| 16 Feb 2024 | 26.87 | 26.89 | 26.87 | 26.89 | 26.64 | 1,100 |
| 15 Feb 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.70 | 300 |
| 14 Feb 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.68 | - |
| 13 Feb 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.56 | 300 |
| 12 Feb 2024 | 27.03 | 27.03 | 26.98 | 26.98 | 26.72 | 500 |
| 09 Feb 2024 | 26.90 | 26.96 | 26.90 | 26.96 | 26.70 | 200 |
| 08 Feb 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.65 | 100 |
| 07 Feb 2024 | 26.90 | 26.91 | 26.88 | 26.90 | 26.64 | 1,400 |
| 06 Feb 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.71 | 300 |
| 05 Feb 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.64 | - |
| 02 Feb 2024 | 26.91 | 26.93 | 26.90 | 26.93 | 26.68 | 4,300 |
| 01 Feb 2024 | 27.07 | 27.07 | 27.06 | 27.07 | 26.81 | 2,600 |
| 31 Jan 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 26.76 | 100 |
| 30 Jan 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.59 | 200 |
| 29 Jan 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.63 | 100 |
| 26 Jan 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.51 | 100 |
| 26 Jan 2024 | 0.042 Dividend | |||||
| 25 Jan 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.55 | 100 |
| 24 Jan 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.44 | 100 |
| 23 Jan 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.43 | 100 |
| 22 Jan 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.49 | 200 |
| 19 Jan 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.46 | 100 |
| 18 Jan 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.49 | 100 |
| 17 Jan 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.54 | 100 |
| 16 Jan 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.58 | - |
| 12 Jan 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.68 | - |
| 11 Jan 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 26.72 | - |
| 10 Jan 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.63 | - |
| 09 Jan 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.65 | 100 |
| 08 Jan 2024 | 27.00 | 27.02 | 26.99 | 26.99 | 26.69 | 400 |
| 05 Jan 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.59 | - |
| 04 Jan 2024 | 26.91 | 26.91 | 26.88 | 26.88 | 26.58 | 300 |
| 03 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.70 | 100 |
| 02 Jan 2024 | 26.90 | 26.90 | 26.89 | 26.89 | 26.59 | 200 |
| 29 Dec 2023 | 26.94 | 26.94 | 26.94 | 26.94 | 26.65 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.