John Hancock U.S. High Dividend ETF (JHDV)

JHDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	40.69	40.69	40.69	40.69	40.68	-1.32%	5
Mar 11, 2026	41.23	41.23	41.23	41.23	41.23	-0.21%	23
Mar 10, 2026	41.31	41.31	41.31	41.31	41.31	0.03%	29
Mar 9, 2026	41.30	41.30	41.30	41.30	41.30	0.61%	10
Mar 6, 2026	41.05	41.05	41.05	41.05	41.05	-1.33%	21
Mar 5, 2026	41.61	41.61	41.61	41.61	41.61	-1.13%	10
Mar 4, 2026	42.08	42.08	42.08	42.08	42.08	0.70%	7
Mar 3, 2026	41.79	41.79	41.79	41.79	41.79	-1.37%	52
Mar 2, 2026	42.37	42.37	42.37	42.37	42.37	0.35%	16
Feb 27, 2026	42.27	42.27	42.16	42.22	42.22	-1.00%	679
Feb 26, 2026	42.65	42.65	42.65	42.65	42.65	-0.47%	3
Feb 25, 2026	42.85	42.85	42.85	42.85	42.85	0.79%	3
Feb 24, 2026	42.51	42.51	42.51	42.51	42.51	0.92%	27
Feb 23, 2026	42.13	42.13	42.13	42.13	42.13	-0.95%	7
Feb 20, 2026	42.53	42.53	42.53	42.53	42.53	0.70%	15
Feb 19, 2026	42.24	42.24	42.24	42.24	42.24	-0.08%	5
Feb 18, 2026	42.27	42.27	42.27	42.27	42.27	0.59%	17
Feb 17, 2026	42.03	42.03	42.03	42.03	42.02	0.09%	4
Feb 13, 2026	41.99	41.99	41.99	41.99	41.99	0.26%	23
Feb 12, 2026	41.88	41.88	41.88	41.88	41.88	-1.55%	9
Feb 11, 2026	42.54	42.54	42.54	42.54	42.54	1.04%	11
Feb 10, 2026	42.10	42.10	42.10	42.10	42.10	-0.15%	5
Feb 9, 2026	42.17	42.17	42.17	42.17	42.17	0.41%	18
Feb 6, 2026	41.99	41.99	41.99	41.99	41.99	2.54%	8
Feb 5, 2026	40.95	40.95	40.95	40.95	40.95	-0.67%	15
Feb 4, 2026	41.23	41.23	41.23	41.23	41.23	-0.13%	6
Feb 3, 2026	41.28	41.28	41.28	41.28	41.28	-0.83%	7
Feb 2, 2026	41.63	41.63	41.63	41.63	41.63	0.46%	8
Jan 30, 2026	41.44	41.44	41.44	41.44	41.44	-0.29%	12
Jan 29, 2026	41.56	41.56	41.56	41.56	41.56	-0.27%	5
Jan 28, 2026	41.67	41.67	41.67	41.67	41.67	0.35%	4
Jan 27, 2026	41.52	41.52	41.52	41.52	41.52	0.87%	5
Jan 26, 2026	41.10	41.16	41.10	41.16	41.16	0.61%	760
Jan 23, 2026	40.91	40.91	40.91	40.91	40.91	0.03%	11
Jan 22, 2026	40.90	40.90	40.90	40.90	40.90	0.40%	3
Jan 21, 2026	40.74	40.74	40.74	40.74	40.74	1.06%	4
Jan 20, 2026	40.31	40.31	40.31	40.31	40.31	-1.92%	26
Jan 16, 2026	41.10	41.10	41.10	41.10	41.10	0.25%	16
Jan 15, 2026	40.99	40.99	40.99	40.99	40.99	0.77%	24
Jan 14, 2026	40.68	40.68	40.68	40.68	40.68	0.19%	203
Jan 13, 2026	40.60	40.60	40.60	40.60	40.60	-0.26%	3
Jan 12, 2026	40.71	40.71	40.71	40.71	40.71	0.18%	13
Jan 9, 2026	40.63	40.63	40.63	40.63	40.63	0.77%	12
Jan 8, 2026	40.32	40.32	40.32	40.32	40.32	0.27%	39
Jan 7, 2026	40.21	40.21	40.21	40.21	40.21	-0.78%	10
Jan 6, 2026	40.53	40.53	40.53	40.53	40.53	0.67%	3
Jan 5, 2026	40.26	40.26	40.26	40.26	40.26	0.56%	92
Jan 2, 2026	40.04	40.04	40.04	40.04	40.04	0.60%	86
Dec 31, 2025	39.80	39.80	39.80	39.80	39.80	-0.75%	15
Dec 30, 2025	40.10	40.10	40.10	40.10	40.10	-0.09%	49

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.