John Hancock U.S. High Dividend ETF JHDV
45.54 USD -0.18 (-0.39%)
Regular-session close
45.54 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
45.54 Day range 45.54
38.46 52-week range 48.29
- YTD
- +14.42%
- 1 year
- +14.85%
JHDV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 45.54 | 45.54 | 45.54 | 45.54 | -0.18 | -0.39% | 13 |
| Nov 12, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | -0.28 | -0.61% | 100 |
| Nov 11, 2026 | 46.02 | 46.02 | 46.00 | 46.00 | +0.70 | +1.55% | 500 |
| Nov 10, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | -0.16 | -0.35% | 100 |
| Nov 9, 2026 | 45.38 | 45.46 | 45.38 | 45.46 | +1.12 | +2.53% | 100 |
| Nov 6, 2026 | 44.57 | 44.57 | 44.34 | 44.34 | -0.01 | -0.02% | 100 |
| Nov 5, 2026 | 44.82 | 44.82 | 44.35 | 44.35 | -2.18 | -4.69% | 400 |
| Nov 4, 2026 | 46.62 | 46.62 | 46.53 | 46.53 | +0.52 | +1.13% | 200 |
| Nov 3, 2026 | 46.06 | 46.06 | 46.01 | 46.01 | +0.20 | +0.44% | 200 |
| Nov 2, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | -0.27 | -0.59% | 100 |
| Oct 30, 2026 | 46.21 | 46.21 | 46.08 | 46.08 | -0.83 | -1.77% | 100 |
| Oct 29, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | +0.35 | +0.75% | 100 |
| Oct 28, 2026 | 46.32 | 46.56 | 46.32 | 46.56 | +0.35 | +0.76% | 200 |
| Oct 27, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | +0.31 | +0.68% | 100 |
| Oct 26, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | +0.35 | +0.77% | 100 |
| Oct 23, 2026 | 45.76 | 45.76 | 45.55 | 45.55 | -0.29 | -0.63% | 100 |
| Oct 22, 2026 | 45.71 | 45.84 | 45.71 | 45.84 | -0.35 | -0.76% | 100 |
| Oct 21, 2026 | 45.98 | 46.20 | 45.98 | 46.19 | +0.30 | +0.65% | 1,000 |
| Oct 20, 2026 | 45.48 | 45.89 | 45.48 | 45.89 | +0.26 | +0.57% | 3,100 |
| Oct 19, 2026 | 45.67 | 45.67 | 45.63 | 45.63 | +0.06 | +0.13% | 3,000 |
| Oct 16, 2026 | 45.59 | 45.59 | 45.49 | 45.57 | -0.38 | -0.83% | 700 |
| Oct 15, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | +0.35 | +0.77% | 100 |
| Oct 14, 2026 | 45.56 | 45.60 | 45.43 | 45.60 | -0.53 | -1.15% | 2,800 |
| Oct 13, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 0.00 | 0.00% | 100 |
| Oct 12, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | -0.14 | -0.30% | 100 |
| Oct 9, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | +0.01 | +0.02% | 100 |
| Oct 8, 2026 | 46.26 | 46.26 | 46.26 | 46.26 | -0.08 | -0.17% | 100 |
| Oct 7, 2026 | 46.27 | 46.34 | 46.27 | 46.34 | -0.21 | -0.45% | 200 |
| Oct 6, 2026 | 46.68 | 46.68 | 46.55 | 46.55 | +0.14 | +0.30% | 3,400 |
| Oct 5, 2026 | 46.20 | 46.41 | 46.17 | 46.41 | +0.15 | +0.32% | 1,200 |
| Oct 2, 2026 | 46.48 | 46.48 | 46.20 | 46.26 | +0.20 | +0.43% | 4,900 |
| Oct 1, 2026 | 45.71 | 46.06 | 45.71 | 46.06 | +0.20 | +0.44% | 200 |
| Sep 30, 2026 | 46.13 | 46.14 | 45.86 | 45.86 | -0.09 | -0.20% | 39,800 |
| Sep 29, 2026 | 46.10 | 46.10 | 45.95 | 45.95 | -0.05 | -0.11% | 700 |
| Sep 28, 2026 | 46.13 | 46.13 | 46.00 | 46.00 | -0.54 | -1.16% | 100 |
| Sep 25, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | +0.34 | +0.74% | 100 |
| Sep 24, 2026 | 46.19 | 46.20 | 46.04 | 46.20 | -0.25 | -0.54% | 200 |
| Sep 23, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | -0.54 | -1.15% | 100 |
| Sep 22, 2026 | 47.09 | 47.09 | 46.88 | 46.99 | +0.05 | +0.11% | 600 |
| Sep 21, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | +0.42 | +0.90% | 100 |
| Sep 18, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | +0.09 | +0.19% | 100 |
| Sep 17, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | +0.44 | +0.96% | 100 |
| Sep 16, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | -0.31 | -0.67% | 100 |
| Sep 15, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | -0.27 | -0.58% | 100 |
| Sep 14, 2026 | 46.65 | 46.65 | 46.57 | 46.57 | -0.44 | -0.94% | 200 |
| Sep 11, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | +0.35 | +0.75% | 100 |
| Sep 10, 2026 | 46.73 | 46.74 | 46.66 | 46.66 | -0.36 | -0.77% | 2,300 |
| Sep 9, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | -0.47 | -0.99% | 100 |
| Sep 8, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | -0.18 | -0.38% | 200 |
| Sep 4, 2026 | 47.65 | 47.67 | 47.65 | 47.67 | +0.08 | +0.17% | 1,100 |
| Sep 3, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | +0.40 | +0.85% | 100 |
| Sep 2, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | +0.30 | +0.64% | 200 |
| Sep 1, 2026 | 46.89 | 46.89 | 46.89 | 46.89 | -0.31 | -0.66% | 100 |
| Aug 31, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | -0.30 | -0.63% | 100 |
| Aug 28, 2026 | 47.92 | 47.92 | 47.50 | 47.50 | -0.35 | -0.73% | 100 |
| Aug 27, 2026 | 47.82 | 47.85 | 47.82 | 47.85 | +0.24 | +0.50% | 800 |
| Aug 26, 2026 | 47.56 | 47.61 | 47.49 | 47.61 | +0.07 | +0.15% | 300 |
| Aug 25, 2026 | 47.49 | 47.54 | 47.49 | 47.54 | +0.12 | +0.25% | 600 |
| Aug 24, 2026 | 47.44 | 47.49 | 47.42 | 47.42 | -0.14 | -0.29% | 1,700 |
| Aug 21, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | +0.11 | +0.23% | 100 |
| Aug 20, 2026 | 47.63 | 47.64 | 47.45 | 47.45 | -0.17 | -0.36% | 4,900 |
| Aug 19, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 0.00 | 0.00% | 100 |
| Aug 18, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | -0.47 | -0.98% | 100 |
| Aug 17, 2026 | 48.28 | 48.28 | 48.09 | 48.09 | -0.17 | -0.35% | 600 |
| Aug 14, 2026 | 48.29 | 48.29 | 48.26 | 48.26 | -0.03 | -0.06% | 1,100 |
65 days, newest first. Daily bars as drawn on the JHDV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.