MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
JDVL — John Hancock Disciplined Value Select ETF
NYSE ArcaJohn Hancock Disciplined Value Select ETF
$31.53
+0.20(+0.62%)
- O
- 31.77
- H
- 31.77
- L
- 31.43
- V
- 142.93K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.53
Period Return+26.55%
Period High$32.89
Period Low$24.84
Avg Daily Volume94.8K
Total Trading Days292
JDVL — Historical OHLCV Price & Volume Table
Aug 6, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.77 | $31.77 | $31.43 | $31.53 | +$0.20 | +0.62% | 142,927 | $31.52 | $31.43 $31.77 |
| Oct 1, 2026 | $31.43 | $31.43 | $31.03 | $31.34 | +$0.09 | +0.27% | 35,304 | $31.30 | $31.03 $31.43 |
| Sep 30, 2026 | $31.57 | $31.57 | $31.25 | $31.25 | $-0.16 | -0.49% | 77,121 | $31.41 | $31.25 $31.57 |
| Sep 29, 2026 | $31.41 | $31.43 | $31.28 | $31.41 | +$0.05 | +0.14% | 54,950 | $31.35 | $31.28 $31.43 |
| Sep 28, 2026 | $31.65 | $31.65 | $31.24 | $31.36 | $-0.30 | -0.95% | 261,379 | $31.44 | $31.24 $31.65 |
| Sep 25, 2026 | $31.62 | $31.68 | $31.45 | $31.66 | +$0.17 | +0.54% | 71,590 | $31.53 | $31.45 $31.68 |
| Sep 24, 2026 | $31.61 | $31.61 | $31.33 | $31.49 | $-0.06 | -0.19% | 62,656 | $31.47 | $31.33 $31.61 |
| Sep 23, 2026 | $31.78 | $31.78 | $31.53 | $31.55 | $-0.34 | -1.07% | 102,359 | $31.63 | $31.53 $31.78 |
| Sep 22, 2026 | $31.98 | $31.98 | $31.79 | $31.89 | $-0.12 | -0.37% | 28,039 | $31.89 | $31.79 $31.98 |
| Sep 21, 2026 | $31.80 | $32.06 | $31.76 | $32.01 | +$0.38 | +1.20% | 17,317 | $31.91 | $31.76 $32.06 |
| Sep 18, 2026 | $31.52 | $31.63 | $31.51 | $31.63 | $-0.04 | -0.13% | 7,960 | $31.57 | $31.51 $31.63 |
| Sep 17, 2026 | $31.65 | $31.71 | $31.58 | $31.67 | +$0.33 | +1.05% | 107,787 | $31.70 | $31.58 $31.71 |
| Sep 16, 2026 | $31.44 | $31.67 | $31.20 | $31.34 | $-0.28 | -0.89% | 45,503 | $31.42 | $31.20 $31.67 |
| Sep 15, 2026 | $31.61 | $31.62 | $31.49 | $31.62 | $-0.10 | -0.32% | 133,921 | $31.54 | $31.49 $31.62 |
| Sep 14, 2026 | $31.91 | $31.91 | $31.63 | $31.72 | $-0.25 | -0.78% | 52,371 | $31.72 | $31.63 $31.91 |
| Sep 11, 2026 | $32.20 | $32.20 | $31.89 | $31.97 | +$0.24 | +0.76% | 43,669 | $33.72 | $31.89 $32.20 |
| Sep 10, 2026 | $31.77 | $31.83 | $31.70 | $31.73 | $-0.27 | -0.84% | 30,148 | $31.77 | $31.70 $31.83 |
| Sep 9, 2026 | $32.09 | $32.15 | $32.00 | $32.00 | $-0.15 | -0.47% | 55,398 | $32.06 | $32.00 $32.15 |
| Sep 8, 2026 | $32.40 | $32.40 | $32.15 | $32.15 | $-0.34 | -1.05% | 24,251 | $32.29 | $32.15 $32.40 |
| Sep 4, 2026 | $32.36 | $32.51 | $32.36 | $32.49 | $-0.02 | -0.06% | 45,057 | $32.46 | $32.36 $32.51 |
| Sep 3, 2026 | $32.38 | $32.55 | $32.29 | $32.51 | +$0.28 | +0.87% | 80,350 | $32.47 | $32.29 $32.55 |
| Sep 2, 2026 | $32.17 | $32.34 | $32.17 | $32.23 | +$0.29 | +0.92% | 23,836 | $32.25 | $32.17 $32.34 |
| Sep 1, 2026 | $32.13 | $32.14 | $31.91 | $31.94 | $-0.34 | -1.06% | 1,310,493 | $32.00 | $31.91 $32.14 |
| Aug 31, 2026 | $32.25 | $32.31 | $32.24 | $32.28 | $-0.23 | -0.71% | 12,095 | $32.27 | $32.24 $32.31 |
| Aug 28, 2026 | $32.56 | $32.66 | $32.44 | $32.51 | $-0.02 | -0.06% | 36,891 | $32.50 | $32.44 $32.66 |
| Aug 27, 2026 | $32.71 | $32.71 | $32.47 | $32.53 | $-0.09 | -0.28% | 61,108 | $32.52 | $32.47 $32.71 |
| Aug 26, 2026 | $32.89 | $32.89 | $32.60 | $32.62 | $-0.03 | -0.10% | 47,953 | $32.65 | $32.60 $32.89 |
| Aug 25, 2026 | $32.83 | $32.83 | $32.48 | $32.65 | +$0.11 | +0.35% | 107,776 | $32.60 | $32.48 $32.83 |
| Aug 24, 2026 | $32.52 | $32.54 | $32.02 | $32.54 | +$0.07 | +0.21% | 27,110 | $32.40 | $32.02 $32.54 |
| Aug 21, 2026 | $32.46 | $32.49 | $32.44 | $32.47 | +$0.22 | +0.69% | 12,134 | $32.46 | $32.44 $32.49 |