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

JHDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	45.47	45.49	45.47	45.49	45.49	1.14%	179
May 19, 2026	44.91	45.18	44.91	44.98	44.98	-0.34%	956
May 18, 2026	45.30	45.30	45.13	45.13	45.13	-0.30%	830
May 15, 2026	45.27	45.27	45.27	45.27	45.27	-1.14%	82
May 14, 2026	45.79	45.79	45.79	45.79	45.79	0.96%	163
May 13, 2026	45.36	45.36	45.36	45.36	45.36	0.21%	12
May 12, 2026	45.26	45.26	45.26	45.26	45.26	-0.03%	36
May 11, 2026	45.28	45.28	45.28	45.28	45.28	0.58%	5
May 8, 2026	45.02	45.02	45.02	45.02	45.02	0.96%	33
May 7, 2026	44.59	44.59	44.59	44.59	44.59	-0.64%	2
May 6, 2026	44.88	44.88	44.88	44.88	44.88	1.49%	7
May 5, 2026	44.22	44.22	44.22	44.22	44.22	1.00%	14
May 4, 2026	43.78	43.78	43.78	43.78	43.78	-0.62%	22
May 1, 2026	44.06	44.06	44.06	44.06	44.06	0.21%	75
Apr 30, 2026	43.97	43.97	43.97	43.97	43.97	1.28%	3
Apr 29, 2026	43.41	43.41	43.41	43.41	43.41	-0.23%	282
Apr 28, 2026	43.51	43.51	43.51	43.51	43.51	-0.53%	21
Apr 27, 2026	43.74	43.74	43.74	43.74	43.74	0.25%	48
Apr 24, 2026	43.83	43.83	43.64	43.64	43.63	-0.19%	588
Apr 23, 2026	43.72	43.72	43.72	43.72	43.72	0.05%	3
Apr 22, 2026	43.63	43.70	43.63	43.70	43.70	0.62%	716
Apr 21, 2026	43.43	43.43	43.43	43.43	43.43	-0.40%	8
Apr 20, 2026	43.60	43.60	43.60	43.60	43.60	0.15%	5
Apr 17, 2026	43.54	43.54	43.54	43.54	43.54	1.27%	85
Apr 16, 2026	42.99	42.99	42.99	42.99	42.99	0.71%	69
Apr 15, 2026	42.68	42.68	42.68	42.68	42.68	0.15%	32
Apr 14, 2026	42.62	42.62	42.62	42.62	42.62	0.89%	19
Apr 13, 2026	42.24	42.24	42.24	42.24	42.24	0.90%	5
Apr 10, 2026	41.87	41.87	41.87	41.87	41.87	-0.15%	5
Apr 9, 2026	41.98	41.98	41.93	41.93	41.93	0.79%	449
Apr 8, 2026	41.60	41.60	41.60	41.60	41.60	2.52%	88
Apr 7, 2026	40.58	40.58	40.58	40.58	40.58	-0.02%	199
Apr 6, 2026	40.58	40.58	40.58	40.58	40.58	0.39%	30
Apr 2, 2026	40.43	40.43	40.43	40.43	40.42	0.26%	6
Apr 1, 2026	40.32	40.32	40.32	40.32	40.32	0.59%	6
Mar 31, 2026	40.09	40.09	40.09	40.09	40.08	2.42%	277
Mar 30, 2026	39.14	39.14	39.14	39.14	39.14	-0.60%	27
Mar 27, 2026	39.78	39.78	39.37	39.37	39.37	-1.66%	1,875
Mar 26, 2026	40.04	40.04	40.04	40.04	39.86	-1.52%	4
Mar 25, 2026	40.66	40.66	40.66	40.66	40.48	0.30%	9
Mar 24, 2026	40.54	40.54	40.54	40.54	40.36	0.23%	35
Mar 23, 2026	40.44	40.44	40.44	40.44	40.26	1.11%	217
Mar 20, 2026	40.00	40.00	40.00	40.00	39.82	-1.63%	33
Mar 19, 2026	40.66	40.66	40.66	40.66	40.48	0.14%	2
Mar 18, 2026	40.61	40.61	40.61	40.61	40.43	-1.23%	18
Mar 17, 2026	41.11	41.11	41.11	41.11	40.93	0.43%	7
Mar 16, 2026	40.94	40.94	40.94	40.94	40.75	0.94%	20
Mar 13, 2026	40.56	40.56	40.56	40.56	40.37	-0.32%	3
Mar 12, 2026	40.69	40.69	40.69	40.69	40.50	-1.32%	5
Mar 11, 2026	41.23	41.23	41.23	41.23	41.04	-0.21%	23

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.