John Hancock U.S. High Dividend ETF (JHDV)
NYSEARCA: JHDV · Real-Time Price · USD
39.49
+0.14 (0.35%)
At close: Oct 17, 2025, 4:00 PM EDT
39.49
0.00 (0.00%)
After-hours: Oct 17, 2025, 8:00 PM EDT
JHDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | 0.36% | 3 |
| Oct 16, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | -0.61% | 9 |
| Oct 15, 2025 | 39.64 | 39.64 | 39.59 | 39.59 | 39.59 | 0.49% | 107 |
| Oct 14, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.11% | 9 |
| Oct 13, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 1.86% | 3 |
| Oct 10, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | -2.59% | 26 |
| Oct 9, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -0.39% | 6 |
| Oct 8, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | 0.38% | 6 |
| Oct 7, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | -0.78% | 3 |
| Oct 6, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | -0.17% | 3 |
| Oct 3, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 0.20% | 3 |
| Oct 2, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | 0.08% | 7 |
| Oct 1, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 0.64% | 6 |
| Sep 30, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | 0.63% | 16 |
| Sep 29, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | 0.09% | 42 |
| Sep 26, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | 0.11% | 45 |
| Sep 25, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.24 | -0.37% | 9 |
| Sep 24, 2025 | 39.59 | 39.59 | 39.59 | 39.59 | 39.38 | -0.32% | 44 |
| Sep 23, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.51 | -0.45% | 13 |
| Sep 22, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.69 | 0.82% | 3 |
| Sep 19, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.36 | 0.25% | 7 |
| Sep 18, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.27 | 0.49% | 16 |
| Sep 17, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.07 | -0.01% | 3 |
| Sep 16, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.08 | -0.25% | 6 |
| Sep 15, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.17 | 0.10% | 46 |
| Sep 12, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.13 | -0.29% | 56 |
| Sep 11, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.25 | 0.61% | 3 |
| Sep 10, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.01 | 1.26% | 7 |
| Sep 9, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.53 | 0.17% | 14 |
| Sep 8, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.46 | 0.17% | 9 |
| Sep 5, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.40 | -0.28% | 8 |
| Sep 4, 2025 | 38.56 | 38.71 | 38.56 | 38.71 | 38.50 | 0.73% | 2,895 |
| Sep 3, 2025 | 38.38 | 38.43 | 38.25 | 38.43 | 38.22 | 0.30% | 2,615 |
| Sep 2, 2025 | 38.31 | 38.31 | 38.29 | 38.31 | 38.11 | -1.02% | 6,010 |
| Aug 29, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.50 | -0.67% | 13 |
| Aug 28, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.77 | 0.07% | 3 |
| Aug 27, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.74 | 0.47% | 5 |
| Aug 26, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.56 | 0.37% | 3 |
| Aug 25, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.41 | -0.44% | 39 |
| Aug 22, 2025 | 38.94 | 38.96 | 38.78 | 38.78 | 38.58 | 1.21% | 996 |
| Aug 21, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.12 | -0.41% | 3 |
| Aug 20, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.27 | -0.09% | 75 |
| Aug 19, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.31 | -0.43% | 5 |
| Aug 18, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.48 | 0.10% | 8 |
| Aug 15, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.44 | -0.60% | 3 |
| Aug 14, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.67 | -0.28% | 5 |
| Aug 13, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.78 | 0.46% | 19 |
| Aug 12, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.60 | 1.30% | 29 |
| Aug 11, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.11 | -0.35% | 7 |
| Aug 8, 2025 | 38.46 | 38.46 | 38.44 | 38.44 | 38.24 | 0.62% | 421 |