John Hancock U.S. High Dividend ETF (JHDV)

NYSEARCA: JHDV · Real-Time Price · USD

47.67

+0.08 (0.17%)

At close: Sep 4, 2026, 4:00 PM EDT

47.66

-0.01 (-0.03%)

After-hours: Sep 4, 2026, 8:00 PM EDT

JHDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	47.65	47.67	47.65	47.67	47.67	0.17%	1,079
Sep 3, 2026	47.59	47.59	47.59	47.59	47.59	0.86%	57
Sep 2, 2026	47.19	47.19	47.19	47.19	47.18	0.62%	200
Sep 1, 2026	46.89	46.89	46.89	46.89	46.89	-0.66%	34
Aug 31, 2026	47.20	47.20	47.20	47.20	47.20	-0.62%	27
Aug 28, 2026	47.92	47.92	47.50	47.50	47.50	-0.73%	137
Aug 27, 2026	47.82	47.85	47.82	47.85	47.85	0.51%	750
Aug 26, 2026	47.56	47.61	47.49	47.61	47.61	0.14%	330
Aug 25, 2026	47.49	47.54	47.49	47.54	47.54	0.26%	639
Aug 24, 2026	47.44	47.49	47.42	47.42	47.42	-0.31%	1,733
Aug 21, 2026	47.56	47.56	47.56	47.56	47.56	0.23%	13
Aug 20, 2026	47.63	47.64	47.45	47.45	47.45	-0.35%	4,895
Aug 19, 2026	47.62	47.62	47.62	47.62	47.62	-	15
Aug 18, 2026	47.62	47.62	47.62	47.62	47.62	-0.97%	19
Aug 17, 2026	48.28	48.28	48.09	48.09	48.09	-0.36%	628
Aug 14, 2026	48.29	48.29	48.26	48.26	48.26	-0.05%	1,062
Aug 13, 2026	48.29	48.29	48.29	48.29	48.29	0.85%	36
Aug 12, 2026	47.88	47.88	47.88	47.88	47.88	0.63%	14
Aug 11, 2026	47.58	47.58	47.58	47.58	47.58	0.11%	95
Aug 10, 2026	47.69	47.69	47.53	47.53	47.53	-0.64%	220
Aug 7, 2026	47.79	47.84	47.79	47.84	47.84	0.64%	613
Aug 6, 2026	47.53	47.53	47.53	47.53	47.53	-0.47%	49
Aug 5, 2026	47.76	47.76	47.76	47.76	47.76	0.02%	54
Aug 4, 2026	47.75	47.75	47.75	47.75	47.75	1.68%	479
Aug 3, 2026	46.76	46.96	46.76	46.96	46.96	0.82%	247
Jul 31, 2026	46.57	46.57	46.57	46.57	46.57	0.01%	12
Jul 30, 2026	46.57	46.57	46.57	46.57	46.57	1.44%	13
Jul 29, 2026	46.25	46.25	45.91	45.91	45.91	-1.74%	470
Jul 28, 2026	46.72	46.72	46.72	46.72	46.72	0.21%	13
Jul 27, 2026	46.62	46.62	46.62	46.62	46.62	0.03%	14
Jul 24, 2026	46.61	46.61	46.61	46.61	46.61	-0.02%	14
Jul 23, 2026	46.62	46.62	46.62	46.62	46.62	-0.99%	15
Jul 22, 2026	47.08	47.08	47.08	47.08	47.08	0.23%	33
Jul 21, 2026	46.74	46.98	46.74	46.98	46.98	1.30%	901
Jul 20, 2026	46.73	46.73	46.37	46.38	46.38	-0.39%	530
Jul 17, 2026	46.56	46.56	46.56	46.56	46.56	-0.42%	52
Jul 16, 2026	46.66	46.76	46.66	46.76	46.76	-0.15%	156
Jul 15, 2026	46.83	46.83	46.83	46.83	46.83	-0.01%	27
Jul 14, 2026	46.83	46.83	46.83	46.83	46.83	0.17%	19
Jul 13, 2026	46.99	46.99	46.75	46.75	46.75	-0.96%	1,746
Jul 10, 2026	47.13	47.21	47.13	47.21	47.21	0.58%	305
Jul 9, 2026	47.16	47.16	46.93	46.93	46.93	1.02%	424
Jul 8, 2026	46.43	46.46	46.43	46.46	46.46	-0.22%	1,091
Jul 7, 2026	46.65	46.65	46.52	46.56	46.56	-0.15%	987
Jul 6, 2026	46.63	46.63	46.63	46.63	46.63	0.51%	190
Jul 2, 2026	46.40	46.40	46.40	46.40	46.40	-0.16%	20
Jul 1, 2026	46.47	46.47	46.47	46.47	46.47	-0.73%	18
Jun 30, 2026	46.81	46.81	46.81	46.81	46.81	0.52%	41
Jun 29, 2026	46.57	46.57	46.57	46.57	46.57	0.71%	68
Jun 26, 2026	46.27	46.27	46.24	46.24	46.24	-0.34%	221