John Hancock U.S. High Dividend ETF (JHDV)
NYSEARCA: JHDV · Real-Time Price · USD
40.04
+0.22 (0.54%)
Dec 19, 2025, 4:00 PM EST - Market closed
JHDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 0.54% | 3 |
| Dec 18, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | 0.54% | 5 |
| Dec 17, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | -0.97% | 95 |
| Dec 16, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.28% | 53 |
| Dec 15, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 0.10% | 155 |
| Dec 12, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | -1.11% | 4 |
| Dec 11, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | 0.14% | 13 |
| Dec 10, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | 0.75% | 143 |
| Dec 9, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - | 5 |
| Dec 8, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | -0.06% | 9 |
| Dec 5, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 0.15% | 29 |
| Dec 4, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 0.20% | 25 |
| Dec 3, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 0.62% | 7 |
| Dec 2, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.01% | 28 |
| Dec 1, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | -0.40% | 3 |
| Nov 28, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 0.37% | 13 |
| Nov 26, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.96% | 7 |
| Nov 25, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | 0.64% | 4 |
| Nov 24, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | 1.01% | 15 |
| Nov 21, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 0.85% | 4 |
| Nov 20, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | -1.61% | 3 |
| Nov 19, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | 0.22% | 11 |
| Nov 18, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.34% | 3 |
| Nov 17, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | -1.41% | 5 |
| Nov 14, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | 0.11% | 57 |
| Nov 13, 2025 | 39.73 | 39.73 | 39.65 | 39.65 | 39.65 | -1.29% | 307 |
| Nov 12, 2025 | 40.19 | 40.19 | 40.17 | 40.17 | 40.17 | 0.34% | 260 |
| Nov 11, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 0.07% | 3 |
| Nov 10, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.05% | 4 |
| Nov 7, 2025 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | 0.33% | 3 |
| Nov 6, 2025 | 39.62 | 39.62 | 39.46 | 39.46 | 39.46 | -0.94% | 279 |
| Nov 5, 2025 | 40.05 | 40.05 | 39.83 | 39.83 | 39.83 | 0.91% | 326 |
| Nov 4, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | -1.18% | 6 |
| Nov 3, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | -0.23% | 60 |
| Oct 31, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.03 | 0.10% | 4 |
| Oct 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.97% | 3 |
| Oct 29, 2025 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | -0.47% | 3 |
| Oct 28, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | 0.25% | 134 |
| Oct 27, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | 0.99% | 4 |
| Oct 24, 2025 | 40.00 | 40.09 | 40.00 | 40.09 | 40.09 | 1.11% | 111 |
| Oct 23, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 0.33% | 4 |
| Oct 22, 2025 | 39.48 | 39.52 | 39.48 | 39.52 | 39.52 | -0.60% | 103 |
| Oct 21, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.75 | 0.06% | 34 |
| Oct 20, 2025 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | 0.60% | 3 |
| 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 |