John Hancock U.S. High Dividend ETF (JHDV)
NYSEARCA: JHDV · Real-Time Price · USD
38.71
-0.26 (-0.68%)
Aug 29, 2025, 4:00 PM - Market closed
JHDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | -0.67% | 13 |
| Aug 28, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | 0.07% | 3 |
| Aug 27, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | 0.47% | 5 |
| Aug 26, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 0.37% | 3 |
| Aug 25, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | -0.44% | 39 |
| Aug 22, 2025 | 38.94 | 38.96 | 38.78 | 38.78 | 38.78 | 1.21% | 996 |
| Aug 21, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | -0.41% | 3 |
| Aug 20, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | -0.09% | 75 |
| Aug 19, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | -0.43% | 5 |
| Aug 18, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 0.10% | 8 |
| Aug 15, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | -0.60% | 3 |
| Aug 14, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | -0.28% | 5 |
| Aug 13, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 0.46% | 19 |
| Aug 12, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | 1.30% | 29 |
| Aug 11, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | -0.35% | 7 |
| Aug 8, 2025 | 38.46 | 38.46 | 38.44 | 38.44 | 38.44 | 0.62% | 421 |
| Aug 7, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 0.02% | 4 |
| Aug 6, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.09% | 3 |
| Aug 5, 2025 | 38.15 | 38.17 | 38.15 | 38.17 | 38.17 | -0.34% | 530 |
| Aug 4, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 1.56% | 7 |
| Aug 1, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | -0.89% | 8 |
| Jul 31, 2025 | 38.28 | 38.36 | 38.05 | 38.05 | 38.05 | -0.67% | 816 |
| Jul 30, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -0.22% | 3 |
| Jul 29, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | -0.18% | 5 |
| Jul 28, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | -0.17% | 24 |
| Jul 25, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 0.24% | 8 |
| Jul 24, 2025 | 38.44 | 38.47 | 38.42 | 38.43 | 38.43 | -0.11% | 1,645 |
| Jul 23, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | 0.76% | 3 |
| Jul 22, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 0.19% | 39 |
| Jul 21, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | -0.16% | 4 |
| Jul 18, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | -0.04% | 3 |
| Jul 17, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 0.71% | 36 |
| Jul 16, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 0.29% | 5 |
| Jul 15, 2025 | 37.97 | 37.97 | 37.81 | 37.81 | 37.81 | -0.47% | 222 |
| Jul 14, 2025 | 38.00 | 38.00 | 37.98 | 37.98 | 37.98 | -0.03% | 147 |
| Jul 11, 2025 | 38.06 | 38.06 | 37.99 | 37.99 | 37.99 | -0.47% | 407 |
| Jul 10, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | 0.23% | 3 |
| Jul 9, 2025 | 37.96 | 38.09 | 37.96 | 38.09 | 38.09 | 0.42% | 900 |
| Jul 8, 2025 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | 0.16% | 22 |
| Jul 7, 2025 | 38.10 | 38.10 | 37.87 | 37.87 | 37.87 | -0.76% | 266 |
| Jul 3, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 0.73% | 6 |
| Jul 2, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | 0.80% | 4 |
| Jul 1, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 0.36% | 10 |
| Jun 30, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 0.64% | 7 |
| Jun 27, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 0.37% | 41 |
| Jun 26, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 0.23% | 27 |
| Jun 25, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.76 | -0.30% | 3 |
| Jun 24, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 36.87 | 1.10% | 3 |
| Jun 23, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.47 | 0.86% | 4 |
| Jun 20, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.16 | -0.04% | 5 |