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%
JHDV — John Hancock U.S. High Dividend ETF
NYSE ArcaJohn Hancock U.S. High Dividend ETF
$46.23
+0.17(+0.37%)
- O
- 46.48
- H
- 46.48
- L
- 46.20
- V
- 4.86K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$46.23
Period Return+42.97%
Period High$48.29
Period Low$32.34
Avg Daily Volume423
Total Trading Days365
JHDV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $46.48 | $46.48 | $46.20 | $46.23 | +$0.17 | +0.37% | 4,862 | $46.39 | $46.20 $46.48 |
| Oct 1, 2026 | $45.71 | $46.06 | $45.71 | $46.06 | +$0.20 | +0.43% | 241 | $45.73 | $45.71 $46.06 |
| Sep 30, 2026 | $46.13 | $46.14 | $45.86 | $45.86 | $-0.08 | -0.18% | 39,814 | $46.08 | $45.86 $46.14 |
| Sep 29, 2026 | $46.10 | $46.10 | $45.95 | $45.95 | $-0.05 | -0.11% | 652 | $46.10 | $45.95 $46.10 |
| Sep 28, 2026 | $46.14 | $46.14 | $46.00 | $46.00 | $-0.54 | -1.17% | 121 | $46.11 | $46.00 $46.14 |
| Sep 25, 2026 | $46.54 | $46.54 | $46.54 | $46.54 | +$0.34 | +0.74% | 27 | $46.45 | $46.54 $46.54 |
| Sep 24, 2026 | $46.19 | $46.20 | $46.04 | $46.20 | $-0.25 | -0.54% | 228 | $46.13 | $46.04 $46.20 |
| Sep 23, 2026 | $46.45 | $46.45 | $46.45 | $46.45 | $-0.53 | -1.14% | 106 | $46.87 | $46.45 $46.45 |
| Sep 22, 2026 | $47.09 | $47.09 | $46.88 | $46.99 | +$0.05 | +0.10% | 568 | $46.97 | $46.88 $47.09 |
| Sep 21, 2026 | $46.94 | $46.94 | $46.94 | $46.94 | +$0.42 | +0.90% | 37 | $46.75 | $46.94 $46.94 |
| Sep 18, 2026 | $46.52 | $46.52 | $46.52 | $46.52 | +$0.09 | +0.19% | 49 | $46.36 | $46.52 $46.52 |
| Sep 17, 2026 | $46.43 | $46.43 | $46.43 | $46.43 | +$0.44 | +0.95% | 17 | $46.43 | $46.43 $46.43 |
| Sep 16, 2026 | $45.99 | $45.99 | $45.99 | $45.99 | $-0.31 | -0.67% | 13 | $46.27 | $45.99 $45.99 |
| Sep 15, 2026 | $46.30 | $46.30 | $46.30 | $46.30 | $-0.27 | -0.57% | 85 | $46.35 | $46.30 $46.30 |
| Sep 14, 2026 | $46.65 | $46.65 | $46.57 | $46.57 | $-0.45 | -0.95% | 223 | $46.64 | $46.57 $46.65 |
| Sep 11, 2026 | $47.02 | $47.02 | $47.02 | $47.02 | +$0.36 | +0.76% | 21 | $47.05 | $47.02 $47.02 |
| Sep 10, 2026 | $46.73 | $46.74 | $46.66 | $46.66 | $-0.36 | -0.77% | 2,284 | $46.72 | $46.66 $46.74 |
| Sep 9, 2026 | $47.02 | $47.02 | $47.02 | $47.02 | $-0.47 | -0.99% | 55 | $47.16 | $47.02 $47.02 |
| Sep 8, 2026 | $47.49 | $47.49 | $47.49 | $47.49 | $-0.18 | -0.38% | 176 | $47.64 | $47.49 $47.49 |
| Sep 4, 2026 | $47.65 | $47.67 | $47.65 | $47.67 | +$0.08 | +0.17% | 1,079 | $47.66 | $47.65 $47.67 |
| Sep 3, 2026 | $47.59 | $47.59 | $47.59 | $47.59 | +$0.41 | +0.86% | 57 | $47.37 | $47.59 $47.59 |
| Sep 2, 2026 | $47.18 | $47.18 | $47.18 | $47.18 | +$0.29 | +0.62% | 200 | $47.18 | $47.18 $47.18 |
| Sep 1, 2026 | $46.89 | $46.89 | $46.89 | $46.89 | $-0.31 | -0.66% | 34 | $46.92 | $46.89 $46.89 |
| Aug 31, 2026 | $47.20 | $47.20 | $47.20 | $47.20 | $-0.29 | -0.62% | 27 | $47.28 | $47.20 $47.20 |
| Aug 28, 2026 | $47.92 | $47.92 | $47.50 | $47.50 | $-0.35 | -0.73% | 137 | $47.88 | $47.50 $47.92 |
| Aug 27, 2026 | $47.82 | $47.85 | $47.82 | $47.85 | +$0.24 | +0.51% | 753 | $47.82 | $47.82 $47.85 |
| Aug 26, 2026 | $47.56 | $47.61 | $47.49 | $47.61 | +$0.07 | +0.14% | 330 | $47.52 | $47.49 $47.61 |
| Aug 25, 2026 | $47.49 | $47.54 | $47.49 | $47.54 | +$0.13 | +0.26% | 639 | $47.49 | $47.49 $47.54 |
| Aug 24, 2026 | $47.44 | $47.49 | $47.42 | $47.42 | $-0.15 | -0.31% | 1,733 | $47.47 | $47.42 $47.49 |
| Aug 21, 2026 | $47.56 | $47.56 | $47.56 | $47.56 | +$0.11 | +0.23% | 13 | $47.61 | $47.56 $47.56 |