JHDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	46.48	46.48	46.20	46.26	46.25	0.42%	4,863
Oct 1, 2026	45.71	46.06	45.71	46.06	46.06	0.43%	240
Sep 30, 2026	46.13	46.14	45.86	45.86	45.86	-0.18%	39,813
Sep 29, 2026	46.10	46.10	45.95	45.95	45.95	-0.11%	652
Sep 28, 2026	46.14	46.14	46.00	46.00	46.00	-0.56%	121
Sep 25, 2026	46.54	46.54	46.54	46.54	46.26	0.74%	27
Sep 24, 2026	46.19	46.20	46.04	46.20	45.92	-0.54%	228
Sep 23, 2026	46.45	46.45	46.45	46.45	46.17	-1.14%	106
Sep 22, 2026	47.09	47.09	46.88	46.99	46.70	0.10%	568
Sep 21, 2026	46.94	46.94	46.94	46.94	46.65	0.90%	37
Sep 18, 2026	46.52	46.52	46.52	46.52	46.24	0.19%	49
Sep 17, 2026	46.43	46.43	46.43	46.43	46.15	0.95%	17
Sep 16, 2026	45.99	45.99	45.99	45.99	45.71	-0.67%	13
Sep 15, 2026	46.30	46.30	46.30	46.30	46.02	-0.57%	85
Sep 14, 2026	46.65	46.65	46.57	46.57	46.28	-0.95%	223
Sep 11, 2026	47.02	47.02	47.02	47.02	46.73	0.76%	21
Sep 10, 2026	46.73	46.74	46.66	46.66	46.38	-0.77%	2,284
Sep 9, 2026	47.02	47.02	47.02	47.02	46.74	-0.99%	54
Sep 8, 2026	47.49	47.49	47.49	47.49	47.20	-0.38%	176
Sep 4, 2026	47.65	47.67	47.65	47.67	47.38	0.17%	1,079
Sep 3, 2026	47.59	47.59	47.59	47.59	47.30	0.86%	57
Sep 2, 2026	47.19	47.19	47.19	47.19	46.90	0.62%	200
Sep 1, 2026	46.89	46.89	46.89	46.89	46.61	-0.66%	34
Aug 31, 2026	47.20	47.20	47.20	47.20	46.92	-0.62%	27
Aug 28, 2026	47.92	47.92	47.50	47.50	47.21	-0.73%	137
Aug 27, 2026	47.82	47.85	47.82	47.85	47.56	0.51%	753
Aug 26, 2026	47.56	47.61	47.49	47.61	47.32	0.14%	330
Aug 25, 2026	47.49	47.54	47.49	47.54	47.25	0.26%	639
Aug 24, 2026	47.44	47.49	47.42	47.42	47.13	-0.31%	1,733
Aug 21, 2026	47.56	47.56	47.56	47.56	47.27	0.23%	13
Aug 20, 2026	47.63	47.64	47.45	47.45	47.16	-0.35%	4,895
Aug 19, 2026	47.62	47.62	47.62	47.62	47.33	-	15
Aug 18, 2026	47.62	47.62	47.62	47.62	47.33	-0.97%	19
Aug 17, 2026	48.28	48.28	48.09	48.09	47.80	-0.36%	628
Aug 14, 2026	48.29	48.29	48.26	48.26	47.97	-0.05%	1,062
Aug 13, 2026	48.29	48.29	48.29	48.29	47.99	0.85%	36
Aug 12, 2026	47.88	47.88	47.88	47.88	47.59	0.63%	14
Aug 11, 2026	47.58	47.58	47.58	47.58	47.29	0.11%	95
Aug 10, 2026	47.69	47.69	47.53	47.53	47.24	-0.64%	220
Aug 7, 2026	47.79	47.84	47.79	47.84	47.55	0.64%	613
Aug 6, 2026	47.53	47.53	47.53	47.53	47.24	-0.47%	49
Aug 5, 2026	47.76	47.76	47.76	47.76	47.47	0.02%	54
Aug 4, 2026	47.75	47.75	47.75	47.75	47.46	1.68%	479
Aug 3, 2026	46.76	46.96	46.76	46.96	46.67	0.82%	247
Jul 31, 2026	46.57	46.57	46.57	46.57	46.29	0.01%	12
Jul 30, 2026	46.57	46.57	46.57	46.57	46.28	1.44%	13
Jul 29, 2026	46.25	46.25	45.91	45.91	45.63	-1.74%	470
Jul 28, 2026	46.72	46.72	46.72	46.72	46.44	0.21%	13
Jul 27, 2026	46.62	46.62	46.62	46.62	46.34	0.03%	14
Jul 24, 2026	46.61	46.61	46.61	46.61	46.32	-0.02%	14