John Hancock U.S. High Dividend ETF

JHDV
🏛️ usa →
39.49
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 30.33 30.33 30.33 30.33 0.0M
2023-12-28 30.44 30.44 30.44 30.44 0.0M
2023-12-27 30.36 30.36 30.36 30.36 0.0M
2023-12-26 30.42 30.42 30.37 30.37 0.0M
2023-12-22 30.46 30.46 30.46 30.46 0.0M
2023-12-21 30.41 30.41 30.41 30.41 0.0M
2023-12-20 30.19 30.19 30.19 30.19 0.0M
2023-12-19 30.62 30.62 30.62 30.62 0.0M
2023-12-18 30.43 30.43 30.43 30.43 0.0M
2023-12-15 30.41 30.41 30.41 30.41 0.0M
2023-12-14 30.46 30.46 30.46 30.46 0.0M
2023-12-13 30.06 30.06 30.06 30.06 0.0M
2023-12-11 29.67 29.67 29.67 29.67 0.0M
2023-12-08 29.51 29.51 29.51 29.51 0.0M
2023-12-06 29.21 29.21 29.21 29.21 0.0M
2023-12-05 29.35 29.35 29.30 29.30 0.0M
2023-12-04 29.42 29.42 29.42 29.42 0.0M
2023-12-01 29.49 29.49 29.49 29.49 0.0M
2023-11-30 29.19 29.19 29.19 29.19 0.0M
2023-11-28 28.95 28.95 28.95 28.95 0.0M
2023-11-27 28.96 28.96 28.96 28.96 0.0M
2023-11-24 29.02 29.02 29.02 29.02 0.0M
2023-11-22 28.97 28.97 28.97 28.97 0.0M
2023-11-21 28.89 28.89 28.89 28.89 0.0M
2023-11-20 29.02 29.02 29.02 29.02 0.0M
2023-11-17 28.84 28.84 28.84 28.84 0.0M
2023-11-16 28.71 28.71 28.71 28.71 0.0M
2023-11-13 28.04 28.04 28.04 28.04 0.0M
2023-11-10 27.84 28.12 27.84 28.12 0.0M
2023-11-09 27.72 27.72 27.72 27.72 0.0M
2023-11-08 27.95 27.95 27.95 27.95 0.0M
2023-11-07 27.89 27.89 27.89 27.89 0.0M
2023-11-06 27.92 27.92 27.92 27.92 0.0M
2023-11-02 27.68 27.68 27.68 27.68 0.0M
2023-11-01 27.09 27.09 27.09 27.09 0.0M
2023-10-27 26.39 26.39 26.39 26.39 0.0M
2023-10-26 26.69 26.69 26.69 26.69 0.0M
2023-10-25 26.92 26.92 26.92 26.92 0.0M
2023-10-24 27.23 27.23 27.23 27.23 0.0M
2023-10-23 27.01 27.01 27.01 27.01 0.0M
2023-10-20 27.14 27.14 27.14 27.14 0.0M
2023-10-19 27.51 27.51 27.51 27.51 0.0M
2023-10-18 27.78 27.78 27.78 27.78 0.0M
2023-10-12 28.06 28.06 28.06 28.06 0.0M
2023-10-10 28.04 28.04 28.04 28.04 0.0M
2023-10-05 27.29 27.29 27.29 27.29 0.0M
2023-10-04 27.27 27.27 27.27 27.27 0.0M
2023-10-03 27.08 27.08 27.08 27.08 0.0M
2023-10-02 27.34 27.42 27.34 27.42 0.0M
2023-09-29 27.58 27.58 27.58 27.58 0.0M
2023-09-28 27.68 27.68 27.59 27.59 0.0M
2023-09-26 27.36 27.36 27.36 27.36 0.0M
2023-09-25 27.96 27.96 27.96 27.96 0.0M
2023-09-21 27.98 27.98 27.98 27.98 0.0M
2023-09-20 28.45 28.45 28.45 28.45 0.0M
2023-09-19 28.65 28.65 28.65 28.65 0.0M
2023-09-13 28.78 28.78 28.78 28.78 0.0M
2023-09-12 28.86 28.86 28.86 28.86 0.0M
2023-09-11 29.01 29.01 29.01 29.01 0.0M
2023-09-07 28.89 28.89 28.89 28.89 0.0M
2023-09-05 29.28 29.28 29.28 29.28 0.0M
2023-08-31 29.41 29.41 29.41 29.41 0.0M
2023-08-30 29.28 29.38 29.28 29.36 0.0M
2023-08-25 28.64 28.64 28.64 28.64 0.0M
2023-08-21 28.64 28.64 28.64 28.64 0.0M
2023-08-18 28.43 28.48 28.43 28.45 0.0M
2023-08-17 28.45 28.45 28.45 28.45 0.0M
2023-08-15 28.77 28.77 28.77 28.77 0.0M
2023-08-07 29.27 29.27 29.27 29.27 0.0M
2023-08-04 29.01 29.01 29.01 29.01 0.0M
2023-07-26 29.63 29.63 29.63 29.63 0.0M
2023-07-25 29.69 29.69 29.69 29.69 0.0M
2023-07-24 29.53 29.53 29.53 29.53 0.0M
2023-07-21 29.43 29.43 29.43 29.43 0.0M
2023-07-20 29.44 29.44 29.44 29.44 0.0M
2023-07-13 29.29 29.29 29.29 29.29 0.0M
2023-07-06 28.42 28.42 28.42 28.42 0.0M
2023-07-05 28.68 28.68 28.68 28.68 0.0M
2023-07-03 28.85 28.85 28.85 28.85 0.0M
2023-06-30 28.81 28.81 28.81 28.81 0.0M
2023-06-29 28.48 28.48 28.48 28.48 0.0M
2023-06-26 28.21 28.21 28.21 28.21 0.0M
2023-06-23 28.19 28.19 28.13 28.13 0.0M
2023-06-12 28.15 28.31 28.15 28.31 0.0M
2023-06-05 27.70 27.70 27.70 27.70 0.0M
2023-05-31 27.17 27.17 27.17 27.17 0.0M
2023-05-30 27.38 27.38 27.38 27.38 0.0M
2023-05-25 26.97 26.97 26.97 26.97 0.0M
2023-05-24 26.74 26.74 26.74 26.74 0.0M
2023-05-23 27.05 27.05 27.05 27.05 0.0M
2023-05-19 27.18 27.18 27.18 27.18 0.0M
2023-05-17 26.94 26.94 26.94 26.94 0.0M
2023-05-15 26.87 26.87 26.87 26.87 0.0M
2023-05-12 26.98 26.98 26.82 26.82 0.0M
2023-05-09 26.97 26.97 26.97 26.97 0.0M
2023-05-03 26.98 26.98 26.98 26.98 0.0M
2023-05-02 27.16 27.16 27.16 27.16 0.0M
2023-05-01 27.63 27.63 27.63 27.63 0.0M
2023-04-26 26.90 26.90 26.90 26.90 0.0M
2023-04-25 27.02 27.02 27.02 27.02 0.0M
2023-04-24 27.51 27.51 27.51 27.51 0.0M
2023-04-21 27.49 27.49 27.49 27.49 0.0M
2023-04-20 27.47 27.47 27.47 27.47 0.0M
2023-04-19 27.77 27.77 27.73 27.73 0.0M
2023-04-17 27.68 27.75 27.68 27.75 0.0M
2023-04-14 27.65 27.66 27.60 27.60 0.0M
2023-04-12 27.41 27.41 27.41 27.41 0.0M
2023-04-11 27.58 27.58 27.58 27.58 0.0M
2023-04-10 27.49 27.49 27.49 27.49 0.0M
2023-04-06 27.44 27.44 27.44 27.44 0.0M
2023-04-04 27.42 27.42 27.42 27.42 0.0M
2023-04-03 27.64 27.64 27.64 27.64 0.0M
2023-03-31 27.54 27.54 27.54 27.54 0.0M
2023-03-30 27.16 27.16 27.16 27.16 0.0M
2023-03-28 26.57 26.57 26.57 26.57 0.0M
2023-03-27 26.79 26.85 26.75 26.75 0.0M
2023-03-24 26.62 26.62 26.62 26.62 0.0M
2023-03-23 26.55 26.55 26.55 26.55 0.0M
2023-03-22 26.65 26.65 26.53 26.55 0.0M
2023-03-21 26.99 26.99 26.99 26.99 0.0M
2023-03-20 26.72 26.72 26.72 26.72 0.0M
2023-03-17 26.42 26.42 26.42 26.42 0.0M
2023-03-16 26.68 26.68 26.68 26.68 0.0M
2023-03-10 26.41 26.41 26.41 26.41 0.0M
2023-03-09 26.94 26.94 26.94 26.94 0.0M
2023-03-08 27.44 27.44 27.44 27.44 0.0M
2023-03-06 28.06 28.06 27.87 27.87 0.0M
2023-02-27 27.49 27.49 27.49 27.49 0.0M
2023-02-22 27.65 27.65 27.65 27.65 0.0M
2023-02-21 27.77 27.77 27.77 27.77 0.0M
2023-02-17 28.44 28.44 28.44 28.44 0.0M
2023-02-16 28.49 28.49 28.49 28.49 0.0M
2023-02-14 28.73 28.73 28.73 28.73 0.0M
2023-02-10 28.41 28.41 28.41 28.41 0.0M
2023-02-09 28.26 28.26 28.26 28.26 0.0M
2023-02-08 28.51 28.51 28.51 28.51 0.0M
2023-02-07 28.79 28.79 28.79 28.79 0.0M
2023-02-06 28.54 28.54 28.54 28.54 0.0M
2023-02-02 28.99 28.99 28.99 28.99 0.0M
2023-02-01 28.71 28.71 28.71 28.71 0.0M
2023-01-30 28.24 28.25 28.09 28.09 0.0M
2023-01-27 28.35 28.35 28.35 28.35 0.0M
2023-01-26 28.32 28.32 28.32 28.32 0.0M
2023-01-25 28.13 28.13 28.13 28.13 0.0M
2023-01-24 28.21 28.21 28.21 28.21 0.0M
2023-01-19 27.65 27.65 27.58 27.58 0.0M
2023-01-18 27.83 27.83 27.83 27.83 0.0M
2023-01-17 28.31 28.31 28.24 28.24 0.0M
2023-01-13 28.38 28.38 28.35 28.35 0.0M
2023-01-12 28.09 28.34 28.09 28.32 0.0M
2023-01-11 28.15 28.19 28.15 28.19 0.0M
2023-01-10 27.71 27.85 27.71 27.85 0.0M
2023-01-09 27.77 27.77 27.63 27.63 0.0M
2023-01-05 27.01 27.08 26.91 26.91 0.0M
2023-01-04 27.12 27.22 27.07 27.22 0.0M
2023-01-03 26.82 26.92 26.82 26.92 0.0M