John Hancock U.S. High Dividend ETF (JHDV)
NYSEARCA: JHDV · Real-Time Price · USD
36.07
+0.42 (1.18%)
Dec 20, 2024, 4:00 PM EST - Market closed
JHDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 1.18% | 43,269 |
| Dec 19, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -0.33% | 1 |
| Dec 18, 2024 | 36.16 | 36.18 | 35.77 | 35.77 | 35.77 | -2.53% | 1,818 |
| Dec 17, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.41% | 52 |
| Dec 16, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -0.37% | 48 |
| Dec 13, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | -0.35% | 14 |
| Dec 12, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | -0.33% | 24 |
| Dec 11, 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 0.16% | 1 |
| Dec 10, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | -0.72% | 72 |
| Dec 9, 2024 | 37.54 | 37.54 | 37.45 | 37.45 | 37.45 | -0.62% | 157 |
| Dec 6, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | -0.27% | 11 |
| Dec 5, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | -0.03% | 23 |
| Dec 4, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.25% | 489 |
| Dec 3, 2024 | 37.68 | 37.70 | 37.68 | 37.70 | 37.70 | -0.07% | 1,001 |
| Dec 2, 2024 | 37.77 | 37.77 | 37.72 | 37.73 | 37.73 | -0.38% | 5,255 |
| Nov 29, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | 0.59% | 7 |
| Nov 27, 2024 | 37.65 | 37.65 | 37.64 | 37.65 | 37.65 | -0.30% | 2,499 |
| Nov 26, 2024 | 37.74 | 37.76 | 37.74 | 37.76 | 37.76 | 0.15% | 900 |
| Nov 25, 2024 | 37.62 | 37.70 | 37.62 | 37.70 | 37.70 | 0.36% | 5,035 |
| Nov 22, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | 0.37% | 7 |
| Nov 21, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | 1.10% | 26 |
| Nov 20, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | 0.01% | 2 |
| Nov 19, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | 0.16% | 79 |
| Nov 18, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0.52% | 9 |
| Nov 15, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | -0.89% | 70 |
| Nov 14, 2024 | 37.18 | 37.18 | 37.10 | 37.10 | 37.10 | -0.27% | 546 |
| Nov 13, 2024 | 37.18 | 37.20 | 37.18 | 37.20 | 37.20 | -0.03% | 301 |
| Nov 12, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | -0.26% | 1 |
| Nov 11, 2024 | 37.43 | 37.44 | 37.31 | 37.31 | 37.31 | 0.04% | 363 |
| Nov 8, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.24% | 2 |
| Nov 7, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 0.34% | 4 |
| Nov 6, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 1.92% | 11 |
| Nov 5, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 1.04% | 9 |
| Nov 4, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | -0.06% | 9 |
| Nov 1, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | -0.32% | 1 |
| Oct 31, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -1.15% | 1 |
| Oct 30, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | -0.58% | 27 |
| Oct 29, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 0.04% | 27 |
| Oct 28, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 0.45% | 10 |
| Oct 25, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | -0.46% | - |
| Oct 24, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 0.21% | - |
| Oct 23, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.68% | 1 |
| Oct 22, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.16% | 1 |
| Oct 21, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | -0.69% | 27 |
| Oct 18, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 0.24% | 47 |
| Oct 17, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 0.09% | 10 |
| Oct 16, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 0.67% | 28 |
| Oct 15, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -1.04% | 28 |
| Oct 14, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | 0.94% | 13 |
| Oct 11, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 0.68% | 1 |
| Oct 10, 2024 | 36.53 | 36.57 | 36.53 | 36.57 | 36.57 | -0.31% | 192 |
| Oct 9, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 0.79% | 4 |
| Oct 8, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.65% | 13 |
| Oct 7, 2024 | 36.25 | 36.25 | 36.16 | 36.16 | 36.16 | -0.67% | 114 |
| Oct 4, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | 0.81% | 5 |
| Oct 3, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | -0.13% | 2 |
| Oct 2, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 0.27% | 45 |
| Oct 1, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | -0.90% | 33 |
| Sep 30, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 0.44% | 59 |
| Sep 27, 2024 | 36.38 | 36.38 | 36.23 | 36.23 | 36.23 | -0.24% | 242 |
| Sep 26, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | 0.07% | 5 |
| Sep 25, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.08 | -0.17% | 3 |
| Sep 24, 2024 | 36.33 | 36.35 | 36.33 | 36.35 | 36.14 | 0.45% | 3,097 |
| Sep 23, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 35.97 | 0.39% | 17 |
| Sep 20, 2024 | 36.06 | 36.06 | 36.05 | 36.05 | 35.84 | -0.35% | 101 |
| Sep 19, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 35.96 | 1.42% | 199 |
| Sep 18, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.46 | -0.23% | 5 |
| Sep 17, 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.54 | -0.13% | 85 |
| Sep 16, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.59 | 0.28% | - |
| Sep 13, 2024 | 35.61 | 35.70 | 35.61 | 35.70 | 35.49 | 0.81% | 125 |
| Sep 12, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.20 | 0.43% | 101 |
| Sep 11, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.05 | 1.03% | 18 |
| Sep 10, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.69 | 0.53% | 1 |
| Sep 9, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.51 | 1.16% | 5 |
| Sep 6, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.11 | -1.23% | 3 |
| Sep 5, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.54 | -0.65% | 61 |
| Sep 4, 2024 | 35.13 | 35.13 | 34.98 | 34.98 | 34.76 | -0.04% | 4,115 |
| Sep 3, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.78 | -2.16% | 28 |
| Aug 30, 2024 | 35.45 | 35.76 | 35.37 | 35.76 | 35.55 | 1.08% | 2,010 |
| Aug 29, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.17 | -0.19% | 232 |
| Aug 28, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.23 | -0.43% | 12 |
| Aug 27, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.38 | 0.31% | 1 |
| Aug 26, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.28 | -0.23% | - |
| Aug 23, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.36 | 1.54% | 24 |
| Aug 22, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 34.82 | -0.98% | 23 |
| Aug 21, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.17 | 0.61% | 3 |
| Aug 20, 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 34.95 | -0.29% | 36 |
| Aug 19, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.05 | 0.75% | 6 |
| Aug 16, 2024 | 34.88 | 35.00 | 34.88 | 35.00 | 34.79 | 0.20% | 203 |
| Aug 15, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.72 | 1.40% | 8 |
| Aug 14, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.24 | 0.47% | 5 |
| Aug 13, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.08 | 2.13% | 73 |
| Aug 12, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.37 | -0.22% | 76 |
| Aug 9, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.45 | 0.42% | 3 |
| Aug 8, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.30 | 2.27% | 3 |
| Aug 7, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.56 | -0.87% | 15 |
| Aug 6, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.85 | 1.34% | 22 |
| Aug 5, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.41 | -2.85% | 40 |
| Aug 2, 2024 | 33.53 | 33.57 | 33.53 | 33.57 | 33.36 | -1.44% | 930 |
| Aug 1, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 33.85 | -2.02% | 6 |