John Hancock U.S. High Dividend ETF (JHDV)
NYSEARCA: JHDV · Real-Time Price · USD
34.62
0.00 (0.01%)
Apr 1, 2025, 9:30 AM EST - Market open
JHDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 0.01% | 4 |
| Mar 31, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 0.94% | 30 |
| Mar 28, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -1.55% | 27 |
| Mar 27, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -0.90% | 2 |
| Mar 26, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 34.95 | -0.54% | 1 |
| Mar 25, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.14 | -0.30% | - |
| Mar 24, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.24 | 1.67% | - |
| Mar 21, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.66 | -0.37% | 2 |
| Mar 20, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.79 | -0.27% | 2 |
| Mar 19, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 34.89 | 0.72% | 42 |
| Mar 18, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.64 | -0.81% | 5 |
| Mar 17, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 34.92 | 1.07% | 9 |
| Mar 14, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.55 | 2.19% | 6 |
| Mar 13, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 33.81 | -1.17% | 7 |
| Mar 12, 2025 | 34.43 | 34.43 | 34.41 | 34.41 | 34.21 | -0.13% | 147 |
| Mar 11, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.26 | -1.30% | 15 |
| Mar 10, 2025 | 35.22 | 35.22 | 34.91 | 34.91 | 34.71 | -2.01% | 135 |
| Mar 7, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.42 | 1.18% | 21 |
| Mar 6, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.01 | -1.39% | 21 |
| Mar 5, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.50 | 0.94% | 4 |
| Mar 4, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.17 | -1.17% | 1 |
| Mar 3, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.59 | -1.46% | 15 |
| Feb 28, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.12 | 1.31% | 19 |
| Feb 27, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.65 | -1.47% | 4 |
| Feb 26, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.18 | 0.15% | 36 |
| Feb 25, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.13 | -0.19% | 36 |
| Feb 24, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.20 | -0.24% | 8 |
| Feb 21, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.29 | -1.41% | 9 |
| Feb 20, 2025 | 36.91 | 37.02 | 36.91 | 37.02 | 36.80 | 0.09% | 966 |
| Feb 19, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.77 | 0.58% | 4 |
| Feb 18, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.56 | 0.61% | 4 |
| Feb 14, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.34 | 0.10% | 2 |
| Feb 13, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.30 | 1.04% | 335 |
| Feb 12, 2025 | 35.97 | 36.13 | 35.97 | 36.13 | 35.93 | -0.54% | 335 |
| Feb 11, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.12 | 0.24% | 1 |
| Feb 10, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.03 | 0.57% | 2 |
| Feb 7, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 35.83 | -0.53% | 1 |
| Feb 6, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.02 | 0.24% | 10 |
| Feb 5, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 35.93 | 0.77% | 62 |
| Feb 4, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.66 | 0.51% | 62 |
| Feb 3, 2025 | 35.28 | 35.68 | 35.27 | 35.68 | 35.48 | -0.79% | 1,730 |
| Jan 31, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.76 | -0.72% | 27 |
| Jan 30, 2025 | 36.07 | 36.23 | 36.07 | 36.23 | 36.02 | 0.19% | 808 |
| Jan 29, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 35.95 | -0.31% | 5 |
| Jan 28, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.06 | 0.75% | 31 |
| Jan 27, 2025 | 35.95 | 36.00 | 35.95 | 36.00 | 35.79 | -1.88% | 1,699 |
| Jan 24, 2025 | 36.79 | 36.79 | 36.69 | 36.69 | 36.48 | -0.35% | 3,598 |
| Jan 23, 2025 | 36.71 | 36.82 | 36.71 | 36.82 | 36.61 | 0.54% | 235 |
| Jan 22, 2025 | 36.65 | 36.72 | 36.62 | 36.62 | 36.41 | 0.24% | 5,969 |
| Jan 21, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.32 | 1.03% | 27 |