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%
JDVI — John Hancock Disciplined Value International Select ETF
NYSE ArcaJohn Hancock Disciplined Value International Select ETF
$39.97
+0.38(+0.96%)
- O
- 39.97
- H
- 39.97
- L
- 39.72
- V
- 23.69K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$39.97
Period Return+44.79%
Period High$42.61
Period Low$27.61
Avg Daily Volume18.7K
Total Trading Days365
JDVI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $39.97 | $39.97 | $39.72 | $39.97 | +$0.38 | +0.96% | 23,690 | $39.84 | $39.72 $39.97 |
| Oct 1, 2026 | $39.85 | $39.85 | $39.37 | $39.59 | $-0.34 | -0.84% | 32,425 | $39.50 | $39.37 $39.85 |
| Sep 30, 2026 | $40.25 | $40.29 | $39.86 | $39.93 | $-0.35 | -0.86% | 292,890 | $39.98 | $39.86 $40.29 |
| Sep 29, 2026 | $40.30 | $40.30 | $40.03 | $40.27 | $-0.09 | -0.22% | 17,736 | $40.16 | $40.03 $40.30 |
| Sep 28, 2026 | $40.35 | $40.43 | $40.20 | $40.36 | $-0.39 | -0.96% | 74,207 | $40.40 | $40.20 $40.43 |
| Sep 25, 2026 | $40.55 | $40.75 | $40.37 | $40.75 | +$0.44 | +1.09% | 15,412 | $40.54 | $40.37 $40.75 |
| Sep 24, 2026 | $40.50 | $40.50 | $40.11 | $40.31 | $-0.22 | -0.53% | 22,504 | $40.27 | $40.11 $40.50 |
| Sep 23, 2026 | $40.84 | $40.84 | $40.48 | $40.53 | $-0.68 | -1.64% | 18,294 | $40.61 | $40.48 $40.84 |
| Sep 22, 2026 | $41.00 | $41.21 | $40.90 | $41.20 | +$0.25 | +0.60% | 12,243 | $41.05 | $40.90 $41.21 |
| Sep 21, 2026 | $41.03 | $41.03 | $40.83 | $40.96 | +$0.42 | +1.02% | 21,218 | $40.89 | $40.83 $41.03 |
| Sep 18, 2026 | $40.67 | $40.87 | $40.42 | $40.54 | $-0.45 | -1.10% | 96,010 | $40.52 | $40.42 $40.87 |
| Sep 17, 2026 | $41.00 | $41.02 | $40.89 | $40.99 | +$0.56 | +1.39% | 21,383 | $40.93 | $40.89 $41.02 |
| Sep 16, 2026 | $40.93 | $40.93 | $40.29 | $40.43 | $-0.25 | -0.61% | 89,636 | $40.66 | $40.29 $40.93 |
| Sep 15, 2026 | $40.72 | $40.72 | $40.41 | $40.68 | $-0.26 | -0.64% | 17,961 | $40.52 | $40.41 $40.72 |
| Sep 14, 2026 | $40.93 | $40.99 | $40.67 | $40.94 | $-0.14 | -0.34% | 48,150 | $40.85 | $40.67 $40.99 |
| Sep 11, 2026 | $41.14 | $41.14 | $40.91 | $41.08 | +$0.57 | +1.42% | 7,995 | $41.00 | $40.91 $41.14 |
| Sep 10, 2026 | $40.63 | $40.68 | $40.50 | $40.51 | $-0.39 | -0.96% | 12,810 | $40.62 | $40.50 $40.68 |
| Sep 9, 2026 | $41.32 | $41.32 | $40.87 | $40.90 | $-0.42 | -1.02% | 16,391 | $41.04 | $40.87 $41.32 |
| Sep 8, 2026 | $41.43 | $41.43 | $41.22 | $41.32 | $-0.25 | -0.59% | 19,332 | $41.36 | $41.22 $41.43 |
| Sep 4, 2026 | $41.49 | $41.72 | $41.44 | $41.57 | $-0.35 | -0.84% | 163,461 | $41.57 | $41.44 $41.72 |
| Sep 3, 2026 | $41.76 | $42.61 | $41.46 | $41.92 | +$0.79 | +1.93% | 79,635 | $41.65 | $41.46 $42.61 |
| Sep 2, 2026 | $40.98 | $41.16 | $40.91 | $41.13 | +$0.32 | +0.79% | 25,231 | $41.05 | $40.91 $41.16 |
| Sep 1, 2026 | $40.93 | $41.10 | $40.77 | $40.80 | $-0.26 | -0.63% | 10,184 | $40.98 | $40.77 $41.10 |
| Aug 31, 2026 | $41.25 | $41.25 | $40.89 | $41.06 | $-0.11 | -0.28% | 12,114 | $40.99 | $40.89 $41.25 |
| Aug 28, 2026 | $41.55 | $41.55 | $41.07 | $41.17 | $-0.09 | -0.22% | 19,686 | $41.25 | $41.07 $41.55 |
| Aug 27, 2026 | $41.43 | $41.43 | $41.19 | $41.27 | $-0.10 | -0.23% | 16,379 | $41.36 | $41.19 $41.43 |
| Aug 26, 2026 | $41.76 | $41.76 | $41.27 | $41.36 | $-0.41 | -0.99% | 288,288 | $41.37 | $41.27 $41.76 |
| Aug 25, 2026 | $41.49 | $41.92 | $41.35 | $41.78 | +$0.53 | +1.27% | 81,576 | $41.67 | $41.35 $41.92 |
| Aug 24, 2026 | $41.36 | $41.36 | $40.70 | $41.25 | $-0.18 | -0.44% | 156,152 | $41.13 | $40.70 $41.36 |
| Aug 21, 2026 | $41.40 | $41.57 | $41.33 | $41.43 | +$0.50 | +1.23% | 123,777 | $41.46 | $41.33 $41.57 |