John Hancock U.S. High Dividend ETF (JHDV)
NYSEARCA: JHDV · Real-Time Price · USD
38.44
+0.23 (0.61%)
Aug 8, 2025, 4:00 PM - Market closed
JHDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 36.51 | 36.51 | 36.40 | 36.40 | 36.17 | 0.20% | 542 |
| Jun 17, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.10 | -0.73% | 24 |
| Jun 16, 2025 | 36.59 | 36.59 | 36.59 | 36.59 | 36.37 | 0.88% | 3 |
| Jun 13, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.05 | -1.15% | 3 |
| Jun 12, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.47 | 0.48% | 13 |
| Jun 11, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.29 | -0.08% | 3 |
| Jun 10, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.32 | 0.52% | 5 |
| Jun 9, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.13 | 0.19% | 6 |
| Jun 6, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.06 | 1.14% | 6 |
| Jun 5, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.66 | -0.36% | 16 |
| Jun 4, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 35.79 | -0.13% | 4 |
| Jun 3, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 35.84 | 0.82% | 34 |
| Jun 2, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.54 | 0.30% | 2 |
| May 30, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.44 | 0.07% | 2 |
| May 29, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.41 | 0.34% | 1 |