John Hancock Disciplined Value Select ETF (JDVL)
NYSEARCA: JDVL · Real-Time Price · USD
29.58
+0.56 (1.94%)
At close: May 20, 2026, 4:00 PM EDT
29.58
0.00 (0.00%)
After-hours: May 20, 2026, 8:00 PM EDT
JDVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 29.26 | 29.58 | 29.18 | 29.58 | 29.58 | 1.94% | 925 |
| May 19, 2026 | 28.98 | 29.16 | 28.94 | 29.01 | 29.01 | -0.55% | 603 |
| May 18, 2026 | 29.29 | 29.29 | 29.06 | 29.17 | 29.17 | -0.30% | 2,056 |
| May 15, 2026 | 29.53 | 29.53 | 29.26 | 29.26 | 29.26 | -1.25% | 7,755 |
| May 14, 2026 | 29.60 | 29.78 | 29.60 | 29.63 | 29.63 | -0.13% | 39,030 |
| May 13, 2026 | 29.66 | 29.68 | 29.51 | 29.67 | 29.67 | 0.09% | 4,414 |
| May 12, 2026 | 29.40 | 29.64 | 29.35 | 29.64 | 29.64 | -0.13% | 4,278 |
| May 11, 2026 | 29.67 | 29.73 | 29.67 | 29.68 | 29.68 | 0.63% | 3,654 |
| May 8, 2026 | 29.54 | 29.58 | 29.49 | 29.49 | 29.49 | 0.63% | 10,223 |
| May 7, 2026 | 29.76 | 29.76 | 29.31 | 29.31 | 29.31 | -1.61% | 1,940 |
| May 6, 2026 | 29.77 | 29.79 | 29.72 | 29.79 | 29.79 | 1.09% | 8,183 |
| May 5, 2026 | 29.47 | 29.53 | 29.47 | 29.47 | 29.47 | 1.16% | 565 |
| May 4, 2026 | 29.34 | 29.34 | 29.13 | 29.13 | 29.13 | -0.62% | 5,151 |
| May 1, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.27% | 358 |
| Apr 30, 2026 | 29.19 | 29.39 | 29.19 | 29.39 | 29.39 | 0.79% | 2,246 |
| Apr 29, 2026 | 29.17 | 29.17 | 29.16 | 29.16 | 29.16 | 0.83% | 1,646 |
| Apr 28, 2026 | 28.96 | 28.97 | 28.83 | 28.92 | 28.92 | -1.00% | 13,189 |
| Apr 27, 2026 | 29.23 | 29.23 | 29.17 | 29.21 | 29.21 | 0.21% | 1,276 |
| Apr 24, 2026 | 29.12 | 29.19 | 29.07 | 29.15 | 29.15 | -0.08% | 36,929 |
| Apr 23, 2026 | 29.31 | 29.31 | 29.00 | 29.17 | 29.17 | -0.36% | 2,882 |
| Apr 22, 2026 | 29.21 | 29.28 | 29.20 | 29.28 | 29.28 | 0.55% | 2,327 |
| Apr 21, 2026 | 29.19 | 29.19 | 29.12 | 29.12 | 29.12 | -0.69% | 2,711 |
| Apr 20, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.08% | 498 |
| Apr 17, 2026 | 29.04 | 29.33 | 29.04 | 29.30 | 29.30 | 1.09% | 48,294 |
| Apr 16, 2026 | 29.03 | 29.08 | 28.98 | 28.98 | 28.98 | 0.07% | 5,237 |
| Apr 15, 2026 | 29.06 | 29.07 | 28.92 | 28.96 | 28.96 | -0.15% | 4,057 |
| Apr 14, 2026 | 29.11 | 29.11 | 28.88 | 29.00 | 29.00 | 0.77% | 4,655 |
| Apr 13, 2026 | 28.44 | 28.78 | 28.44 | 28.78 | 28.78 | 1.10% | 709 |
| Apr 10, 2026 | 28.57 | 28.57 | 28.45 | 28.47 | 28.47 | -0.27% | 108,303 |
| Apr 9, 2026 | 28.60 | 28.60 | 28.55 | 28.55 | 28.55 | 0.74% | 392 |
| Apr 8, 2026 | 28.32 | 28.36 | 28.32 | 28.34 | 28.34 | 3.07% | 1,801 |
| Apr 7, 2026 | 27.39 | 27.50 | 27.32 | 27.50 | 27.50 | -0.25% | 8,208 |
| Apr 6, 2026 | 27.55 | 27.56 | 27.45 | 27.56 | 27.56 | 0.57% | 4,368 |
| Apr 2, 2026 | 26.94 | 27.41 | 26.94 | 27.41 | 27.41 | -0.08% | 171,181 |
| Apr 1, 2026 | 27.40 | 27.53 | 27.29 | 27.43 | 27.43 | 0.87% | 89,377 |
| Mar 31, 2026 | 26.87 | 27.20 | 26.68 | 27.19 | 27.19 | 2.82% | 7,933 |
| Mar 30, 2026 | 26.70 | 26.70 | 26.45 | 26.45 | 26.45 | -0.50% | 426 |
| Mar 27, 2026 | 26.78 | 26.78 | 26.58 | 26.58 | 26.58 | -1.41% | 2,335 |
| Mar 26, 2026 | 27.23 | 27.34 | 26.96 | 26.96 | 26.96 | -1.49% | 20,259 |
| Mar 25, 2026 | 27.48 | 27.48 | 27.36 | 27.37 | 27.37 | 0.37% | 78,980 |
| Mar 24, 2026 | 26.99 | 27.40 | 26.99 | 27.27 | 27.27 | 0.53% | 10,071 |
| Mar 23, 2026 | 27.50 | 27.50 | 27.13 | 27.13 | 27.13 | 0.92% | 2,552 |
| Mar 20, 2026 | 27.25 | 27.25 | 26.84 | 26.88 | 26.88 | -1.15% | 2,589 |
| Mar 19, 2026 | 27.08 | 27.19 | 27.08 | 27.19 | 27.19 | -0.25% | 218 |
| Mar 18, 2026 | 27.37 | 27.37 | 27.26 | 27.26 | 27.26 | -1.23% | 707 |
| Mar 17, 2026 | 27.62 | 27.68 | 27.59 | 27.60 | 27.60 | 0.75% | 10,058 |
| Mar 16, 2026 | 27.54 | 27.54 | 27.39 | 27.39 | 27.39 | 0.65% | 2,836 |
| Mar 13, 2026 | 27.39 | 27.44 | 27.18 | 27.22 | 27.22 | 0.12% | 14,436 |
| Mar 12, 2026 | 27.31 | 27.31 | 27.18 | 27.18 | 27.18 | -1.64% | 2,509 |
| Mar 11, 2026 | 27.62 | 27.64 | 27.62 | 27.64 | 27.64 | -0.15% | 853 |