John Hancock U.S. High Dividend ETF (JHDV)
NYSEARCA: JHDV · Real-Time Price · USD
35.25
+1.06 (3.11%)
May 12, 2025, 4:00 PM - Market closed
JHDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 3.10% | - |
| May 9, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | -0.21% | 1 |
| May 8, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 0.46% | 2 |
| May 7, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0.49% | 2 |
| May 6, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -0.54% | 3 |
| May 5, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | -0.50% | 2 |
| May 2, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 1.55% | 1 |
| May 1, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | 0.36% | 60 |
| Apr 30, 2025 | 32.95 | 33.65 | 32.95 | 33.65 | 33.65 | 0.13% | 310 |
| Apr 29, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 0.48% | 20 |
| Apr 28, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 0.16% | 1 |
| Apr 25, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.31% | 3 |
| Apr 24, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | 1.81% | 1 |
| Apr 23, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 1.13% | - |
| Apr 22, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 2.34% | 17 |
| Apr 21, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -2.13% | 11 |
| Apr 17, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.86% | 1 |
| Apr 16, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -2.04% | 43 |
| Apr 15, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | -0.07% | 18 |
| Apr 14, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 1.25% | 13 |
| Apr 11, 2025 | 31.96 | 32.29 | 31.96 | 32.29 | 32.29 | 1.65% | 287 |
| Apr 10, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | -3.51% | 2 |
| Apr 9, 2025 | 30.34 | 32.92 | 30.34 | 32.92 | 32.92 | 8.88% | 332 |
| Apr 8, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -2.14% | 14 |
| Apr 7, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.63% | 17 |
| Apr 4, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -5.74% | 9 |
| Apr 3, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | -5.33% | 144 |
| Apr 2, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.66% | 1 |
| Apr 1, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 0.01% | 4 |
| Mar 31, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 0.94% | 30 |
| Mar 28, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -1.55% | 27 |
| Mar 27, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -0.90% | 2 |
| Mar 26, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 34.95 | -0.54% | 1 |
| Mar 25, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.14 | -0.30% | - |
| Mar 24, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.24 | 1.67% | - |
| Mar 21, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.66 | -0.37% | 2 |
| Mar 20, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.79 | -0.27% | 2 |
| Mar 19, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 34.89 | 0.72% | 42 |
| Mar 18, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.64 | -0.81% | 5 |
| Mar 17, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 34.92 | 1.07% | 9 |
| Mar 14, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.55 | 2.19% | 6 |
| Mar 13, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 33.81 | -1.17% | 7 |
| Mar 12, 2025 | 34.43 | 34.43 | 34.41 | 34.41 | 34.21 | -0.13% | 147 |
| Mar 11, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.26 | -1.30% | 15 |
| Mar 10, 2025 | 35.22 | 35.22 | 34.91 | 34.91 | 34.71 | -2.01% | 135 |
| Mar 7, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.42 | 1.18% | 21 |
| Mar 6, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.01 | -1.39% | 21 |
| Mar 5, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.50 | 0.94% | 4 |
| Mar 4, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.17 | -1.17% | 1 |
| Mar 3, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.59 | -1.46% | 15 |