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
2024-12-31 35.66 35.66 35.46 35.57 0.0M
2024-12-30 35.66 35.66 35.66 35.66 0.0M
2024-12-27 35.94 35.94 35.94 35.94 0.0M
2024-12-26 36.51 36.62 36.51 36.62 0.0M
2024-12-24 36.43 36.53 36.43 36.53 0.0M
2024-12-23 36.15 36.29 36.15 36.29 0.0M
2024-12-20 36.07 36.07 36.07 36.07 0.0M
2024-12-19 35.65 35.65 35.65 35.65 0.0M
2024-12-18 36.16 36.18 35.77 35.77 0.0M
2024-12-17 36.70 36.70 36.70 36.70 0.0M
2024-12-16 36.85 36.85 36.85 36.85 0.0M
2024-12-13 36.99 36.99 36.99 36.99 0.0M
2024-12-12 37.12 37.12 37.12 37.12 0.0M
2024-12-11 37.24 37.24 37.24 37.24 0.0M
2024-12-10 37.18 37.18 37.18 37.18 0.0M
2024-12-09 37.54 37.54 37.45 37.45 0.0M
2024-12-06 37.69 37.69 37.69 37.69 0.0M
2024-12-05 37.79 37.79 37.79 37.79 0.0M
2024-12-04 37.80 37.80 37.80 37.80 0.0M
2024-12-03 37.68 37.70 37.68 37.70 0.0M
2024-12-02 37.77 37.77 37.72 37.73 0.0M
2024-11-29 37.87 37.87 37.87 37.87 0.0M
2024-11-27 37.65 37.65 37.64 37.65 0.0M
2024-11-26 37.74 37.76 37.74 37.76 0.0M
2024-11-25 37.62 37.70 37.62 37.70 0.0M
2024-11-22 37.57 37.57 37.57 37.57 0.0M
2024-11-21 37.43 37.43 37.43 37.43 0.0M
2024-11-20 37.02 37.02 37.02 37.02 0.0M
2024-11-19 37.02 37.02 37.02 37.02 0.0M
2024-11-18 36.96 36.96 36.96 36.96 0.0M
2024-11-15 36.77 36.77 36.77 36.77 0.0M
2024-11-14 37.18 37.18 37.10 37.10 0.0M
2024-11-13 37.18 37.20 37.18 37.20 0.0M
2024-11-12 37.21 37.21 37.21 37.21 0.0M
2024-11-11 37.43 37.44 37.31 37.31 0.0M
2024-11-08 37.30 37.30 37.30 37.30 0.0M
2024-11-07 37.21 37.21 37.21 37.21 0.0M
2024-11-06 37.08 37.08 37.08 37.08 0.0M
2024-11-04 36.01 36.01 36.01 36.01 0.0M
2024-10-31 36.15 36.15 36.15 36.15 0.0M
2024-10-29 36.78 36.78 36.78 36.78 0.0M
2024-10-28 36.77 36.77 36.77 36.77 0.0M
2024-10-22 36.95 36.95 36.95 36.95 0.0M
2024-10-21 36.89 36.89 36.89 36.89 0.0M
2024-10-18 37.15 37.15 37.15 37.15 0.0M
2024-10-17 37.06 37.06 37.06 37.06 0.0M
2024-10-15 36.78 36.78 36.78 36.78 0.0M
2024-10-14 37.17 37.17 37.17 37.17 0.0M
2024-10-11 36.82 36.82 36.82 36.82 0.0M
2024-10-10 36.53 36.57 36.53 36.57 0.0M
2024-10-09 36.68 36.68 36.68 36.68 0.0M
2024-10-08 36.40 36.40 36.40 36.40 0.0M
2024-10-07 36.25 36.25 36.16 36.16 0.0M
2024-10-04 36.41 36.41 36.41 36.41 0.0M
2024-10-03 36.11 36.11 36.11 36.11 0.0M
2024-10-02 36.16 36.16 36.16 36.16 0.0M
2024-10-01 36.06 36.06 36.06 36.06 0.0M
2024-09-30 36.39 36.39 36.39 36.39 0.0M
2024-09-27 36.38 36.38 36.23 36.23 0.0M
2024-09-26 36.32 36.32 36.32 36.32 0.0M
2024-09-25 36.29 36.29 36.29 36.29 0.0M
2024-09-24 36.33 36.35 36.33 36.35 0.0M
2024-09-23 36.19 36.19 36.19 36.19 0.0M
2024-09-20 36.06 36.06 36.05 36.05 0.0M
2024-09-19 36.18 36.18 36.18 36.18 0.0M
2024-09-18 35.67 35.67 35.67 35.67 0.0M
2024-09-17 35.75 35.75 35.75 35.75 0.0M
2024-09-13 35.61 35.70 35.61 35.70 0.0M
2024-09-12 35.41 35.41 35.41 35.41 0.0M
2024-09-11 35.26 35.26 35.26 35.26 0.0M
2024-09-10 34.90 34.90 34.90 34.90 0.0M
2024-09-09 34.72 34.72 34.72 34.72 0.0M
2024-09-06 34.32 34.32 34.32 34.32 0.0M
2024-09-05 34.75 34.75 34.75 34.75 0.0M
2024-09-04 35.13 35.13 34.97 34.97 0.0M
2024-09-03 34.99 34.99 34.99 34.99 0.0M
2024-08-30 35.45 35.76 35.37 35.76 0.0M
2024-08-29 35.38 35.38 35.38 35.38 0.0M
2024-08-28 35.45 35.45 35.45 35.45 0.0M
2024-08-27 35.60 35.60 35.60 35.60 0.0M
2024-08-23 35.57 35.57 35.57 35.57 0.0M
2024-08-22 35.03 35.03 35.03 35.03 0.0M
2024-08-21 35.38 35.38 35.38 35.38 0.0M
2024-08-20 35.16 35.16 35.16 35.16 0.0M
2024-08-19 35.26 35.26 35.26 35.26 0.0M
2024-08-16 34.88 35.00 34.88 35.00 0.0M
2024-08-15 34.93 34.93 34.93 34.93 0.0M
2024-08-14 34.45 34.45 34.45 34.45 0.0M
2024-08-13 34.29 34.29 34.29 34.29 0.0M
2024-08-12 33.57 33.57 33.57 33.57 0.0M
2024-08-08 33.50 33.50 33.50 33.50 0.0M
2024-08-07 32.76 32.76 32.76 32.76 0.0M
2024-08-06 33.05 33.05 33.05 33.05 0.0M
2024-08-05 32.61 32.61 32.61 32.61 0.0M
2024-08-02 33.53 33.57 33.53 33.57 0.0M
2024-08-01 34.05 34.05 34.05 34.05 0.0M
2024-07-31 34.76 34.76 34.76 34.76 0.0M
2024-07-30 34.19 34.19 34.19 34.19 0.0M
2024-07-29 34.37 34.37 34.37 34.37 0.0M
2024-07-26 34.36 34.36 34.36 34.36 0.0M
2024-07-24 33.99 33.99 33.99 33.99 0.0M
2024-07-23 34.65 34.65 34.65 34.65 0.0M
2024-07-22 34.80 34.80 34.80 34.80 0.0M
2024-07-19 34.41 34.41 34.41 34.41 0.0M
2024-07-18 34.71 34.71 34.71 34.71 0.0M
2024-07-17 34.99 34.99 34.99 34.99 0.0M
2024-07-16 35.42 35.42 35.42 35.42 0.0M
2024-07-15 35.00 35.00 35.00 35.00 0.0M
2024-07-12 35.11 35.14 34.89 34.89 0.0M
2024-07-11 34.55 34.55 34.55 34.55 0.0M
2024-07-10 34.57 34.57 34.57 34.57 0.0M
2024-07-09 34.20 34.20 34.20 34.20 0.0M
2024-07-05 34.11 34.11 34.11 34.11 0.0M
2024-07-03 34.08 34.08 34.08 34.08 0.0M
2024-07-02 33.90 33.90 33.90 33.90 0.0M
2024-07-01 33.82 33.82 33.82 33.82 0.0M
2024-06-28 33.84 33.84 33.84 33.84 0.0M
2024-06-27 33.82 33.82 33.82 33.82 0.0M
2024-06-26 33.92 33.92 33.92 33.92 0.0M
2024-06-21 34.24 34.24 34.24 34.24 0.0M
2024-06-20 34.32 34.32 34.32 34.32 0.0M
2024-06-17 34.16 34.16 34.16 34.16 0.0M
2024-06-14 33.88 33.88 33.88 33.88 0.0M
2024-06-13 34.07 34.07 34.07 34.07 0.0M
2024-06-12 34.04 34.04 34.04 34.04 0.0M
2024-06-07 33.47 33.47 33.47 33.47 0.0M
2024-06-04 33.28 33.28 33.28 33.28 0.0M
2024-06-03 33.27 33.27 33.27 33.27 0.0M
2024-05-30 33.00 33.00 33.00 33.00 0.0M
2024-05-29 33.08 33.08 33.00 33.00 0.0M
2024-05-24 33.26 33.26 33.26 33.26 0.0M
2024-05-23 33.08 33.08 33.08 33.08 0.0M
2024-05-22 33.35 33.35 33.32 33.32 0.0M
2024-05-20 33.35 33.35 33.35 33.35 0.0M
2024-05-17 33.24 33.24 33.24 33.24 0.0M
2024-05-16 33.27 33.27 33.27 33.27 0.0M
2024-05-15 33.39 33.39 33.39 33.39 0.0M
2024-05-14 32.99 32.99 32.99 32.99 0.0M
2024-05-10 32.68 32.68 32.68 32.68 0.0M
2024-05-09 32.57 32.57 32.57 32.57 0.0M
2024-05-08 32.44 32.44 32.44 32.44 0.0M
2024-05-07 32.36 32.36 32.36 32.36 0.0M
2024-05-06 32.32 32.32 32.32 32.32 0.0M
2024-05-03 31.96 31.96 31.96 31.96 0.0M
2024-05-02 31.59 31.59 31.59 31.59 0.0M
2024-05-01 31.35 31.35 31.35 31.35 0.0M
2024-04-30 31.48 31.48 31.48 31.48 0.0M
2024-04-29 31.89 31.89 31.89 31.89 0.0M
2024-04-26 31.75 31.75 31.75 31.75 0.0M
2024-04-25 31.55 31.55 31.55 31.55 0.0M
2024-04-23 31.54 31.54 31.54 31.54 0.0M
2024-04-22 31.20 31.20 31.20 31.20 0.0M
2024-04-19 30.95 30.95 30.95 30.95 0.0M
2024-04-18 31.05 31.05 31.05 31.05 0.0M
2024-04-17 31.19 31.19 31.19 31.19 0.0M
2024-04-16 31.39 31.39 31.39 31.39 0.0M
2024-04-15 31.43 31.49 31.43 31.49 0.0M
2024-04-12 31.75 31.75 31.75 31.75 0.0M
2024-04-11 32.24 32.24 32.24 32.24 0.0M
2024-04-10 32.06 32.06 32.06 32.06 0.0M
2024-04-09 32.35 32.49 32.35 32.49 0.0M
2024-04-08 32.42 32.42 32.42 32.42 0.0M
2024-04-05 32.39 32.39 32.39 32.39 0.0M
2024-04-04 32.14 32.14 32.14 32.14 0.0M
2024-04-03 32.48 32.48 32.48 32.48 0.0M
2024-04-02 32.49 32.49 32.49 32.49 0.0M
2024-04-01 32.72 32.72 32.72 32.72 0.0M
2024-03-28 32.92 32.92 32.92 32.92 0.0M
2024-03-27 32.76 32.76 32.76 32.76 0.0M
2024-03-26 32.35 32.35 32.35 32.35 0.0M
2024-03-25 32.50 32.50 32.50 32.50 0.0M
2024-03-22 32.74 32.74 32.74 32.74 0.0M
2024-03-21 32.88 32.88 32.88 32.88 0.0M
2024-03-20 32.67 32.67 32.67 32.67 0.0M
2024-03-19 32.33 32.33 32.33 32.33 0.0M
2024-03-18 32.17 32.17 32.17 32.17 0.0M
2024-03-15 32.09 32.09 32.09 32.09 0.0M
2024-03-14 32.20 32.27 32.20 32.27 0.0M
2024-03-13 32.45 32.45 32.45 32.45 0.0M
2024-03-12 32.50 32.50 32.50 32.50 0.0M
2024-03-11 32.17 32.17 32.17 32.17 0.0M
2024-03-08 32.20 32.20 32.20 32.20 0.0M
2024-03-07 32.42 32.42 32.42 32.42 0.0M
2024-03-06 32.13 32.13 32.13 32.13 0.0M
2024-03-05 31.88 31.88 31.88 31.88 0.0M
2024-03-04 32.16 32.16 32.16 32.16 0.0M
2024-03-01 32.06 32.06 32.06 32.06 0.0M
2024-02-29 31.80 31.80 31.80 31.80 0.0M
2024-02-28 31.61 31.61 31.61 31.61 0.0M
2024-02-26 31.61 31.61 31.61 31.61 0.0M
2024-02-23 31.77 31.77 31.77 31.77 0.0M
2024-02-22 31.76 31.76 31.76 31.76 0.0M
2024-02-21 31.20 31.20 31.20 31.20 0.0M
2024-02-16 31.30 31.30 31.30 31.30 0.0M
2024-02-15 31.38 31.38 31.38 31.38 0.0M
2024-02-14 31.17 31.17 31.17 31.17 0.0M
2024-02-13 30.90 30.90 30.90 30.90 0.0M
2024-02-12 31.41 31.41 31.41 31.41 0.0M
2024-02-09 31.34 31.34 31.34 31.34 0.0M
2024-02-08 31.19 31.19 31.19 31.19 0.0M
2024-02-07 31.04 31.04 31.04 31.04 0.0M
2024-02-06 30.87 30.87 30.87 30.87 0.0M
2024-02-05 30.79 30.79 30.79 30.79 0.0M
2024-02-02 30.90 30.90 30.90 30.90 0.0M
2024-02-01 30.80 30.80 30.80 30.80 0.0M
2024-01-31 30.53 30.53 30.53 30.53 0.0M
2024-01-30 30.98 30.98 30.98 30.98 0.0M
2024-01-26 30.95 30.95 30.95 30.95 0.0M
2024-01-19 30.64 30.69 30.64 30.69 0.0M
2024-01-18 30.28 30.28 30.28 30.28 0.0M
2024-01-17 30.01 30.01 30.01 30.01 0.0M
2024-01-16 30.20 30.20 30.20 30.20 0.0M
2024-01-12 30.34 30.34 30.34 30.34 0.0M
2024-01-10 30.27 30.27 30.27 30.27 0.0M
2024-01-09 30.21 30.21 30.21 30.21 0.0M
2024-01-08 30.32 30.32 30.32 30.32 0.0M
2024-01-04 29.89 29.89 29.89 29.89 0.0M
2024-01-03 29.96 29.96 29.96 29.96 0.0M
2024-01-02 30.23 30.23 30.23 30.23 0.0M