John Hancock Hedged Equity ETF (JHDG)
NYSEARCA: JHDG · Real-Time Price · USD
27.15
-0.07 (-0.25%)
Jun 9, 2026, 4:00 PM EDT - Market closed
JHDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 27.27 | 27.27 | 26.90 | 27.15 | 27.15 | -0.24% | 4,417 |
| Jun 8, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.43% | 2 |
| Jun 5, 2026 | 27.86 | 27.86 | 27.10 | 27.10 | 27.10 | -2.01% | 5,417 |
| Jun 4, 2026 | 27.62 | 27.66 | 27.60 | 27.66 | 27.66 | 0.28% | 302 |
| Jun 3, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -0.16% | 57 |
| Jun 2, 2026 | 27.60 | 27.63 | 27.60 | 27.63 | 27.63 | 0.49% | 102 |
| Jun 1, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 0.10% | 2 |
| May 29, 2026 | 27.44 | 27.46 | 27.44 | 27.46 | 27.46 | 0.19% | 202 |
| May 28, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.39% | 3 |
| May 27, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.29% | 243 |
| May 26, 2026 | 27.37 | 27.38 | 27.37 | 27.38 | 27.38 | 1.08% | 148,000 |
| May 22, 2026 | 27.11 | 27.16 | 27.08 | 27.09 | 27.09 | -0.07% | 3,792 |
| May 21, 2026 | 27.06 | 27.11 | 27.06 | 27.11 | 27.11 | 0.03% | 189 |
| May 20, 2026 | 27.00 | 27.10 | 27.00 | 27.10 | 27.10 | 1.07% | 886 |
| May 19, 2026 | 26.81 | 26.98 | 26.75 | 26.81 | 26.81 | -0.57% | 13,527 |
| May 18, 2026 | 26.95 | 27.00 | 26.91 | 26.97 | 26.97 | -0.15% | 4,972 |
| May 15, 2026 | 26.83 | 27.01 | 26.83 | 27.01 | 27.01 | -0.46% | 240 |
| May 14, 2026 | 27.07 | 27.23 | 27.00 | 27.13 | 27.13 | 0.31% | 22,421 |
| May 13, 2026 | 26.96 | 27.15 | 26.93 | 27.05 | 27.05 | 0.38% | 1,041,321 |
| May 12, 2026 | 26.79 | 26.94 | 26.79 | 26.94 | 26.94 | 0.17% | 4,967 |
| May 11, 2026 | 26.97 | 26.97 | 26.90 | 26.90 | 26.90 | -0.04% | 1,218 |
| May 8, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.55% | 26 |
| May 7, 2026 | 26.92 | 26.92 | 26.76 | 26.76 | 26.76 | -1.11% | 3,825 |
| May 6, 2026 | 27.06 | 27.06 | 26.98 | 27.06 | 27.06 | 0.51% | 2,934 |
| May 5, 2026 | 26.89 | 27.03 | 26.89 | 26.92 | 26.92 | 1.08% | 13,506 |
| May 4, 2026 | 26.76 | 26.76 | 26.63 | 26.63 | 26.63 | -0.45% | 374 |
| May 1, 2026 | 26.76 | 26.76 | 26.75 | 26.75 | 26.75 | -0.07% | 209 |
| Apr 30, 2026 | 26.69 | 26.77 | 26.65 | 26.77 | 26.77 | 1.55% | 1,027 |
| Apr 29, 2026 | 26.33 | 26.36 | 26.33 | 26.36 | 26.36 | -0.03% | 3,822 |
| Apr 28, 2026 | 26.60 | 26.60 | 26.30 | 26.37 | 26.37 | -0.50% | 1,986 |
| Apr 27, 2026 | 26.50 | 26.75 | 26.46 | 26.50 | 26.50 | -0.05% | 43,062 |
| Apr 24, 2026 | 26.48 | 26.52 | 26.48 | 26.52 | 26.52 | - | 777 |
| Apr 23, 2026 | 26.50 | 26.55 | 26.46 | 26.51 | 26.51 | -0.06% | 10,196 |
| Apr 22, 2026 | 26.54 | 26.56 | 26.51 | 26.53 | 26.53 | 0.84% | 2,010 |
| Apr 21, 2026 | 26.41 | 26.41 | 26.31 | 26.31 | 26.31 | -0.18% | 4,006 |
| Apr 20, 2026 | 26.33 | 26.36 | 26.33 | 26.36 | 26.36 | 0.10% | 205 |
| Apr 17, 2026 | 26.28 | 26.33 | 26.28 | 26.33 | 26.33 | 0.91% | 105 |
| Apr 16, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.37% | 37 |
| Apr 15, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.01% | 6 |
| Apr 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.58% | 139 |
| Apr 13, 2026 | 26.26 | 26.26 | 25.73 | 25.85 | 25.85 | 0.65% | 7,232 |
| Apr 10, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.01% | 2 |
| Apr 9, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.25% | - |