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%
JHDG — John Hancock Hedged Equity ETF
NYSE ArcaJohn Hancock Hedged Equity ETF
$28.37
+0.28(+1.01%)
- O
- 28.34
- H
- 28.37
- L
- 28.28
- V
- 5.37K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.37
Period Return+10.73%
Period High$28.81
Period Low$25.62
Avg Daily Volume25.3K
Total Trading Days124
JHDG — Historical OHLCV Price & Volume Table
Apr 8, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.34 | $28.37 | $28.28 | $28.37 | +$0.28 | +1.01% | 5,367 | $28.34 | $28.28 $28.37 |
| Oct 1, 2026 | $27.97 | $28.15 | $27.97 | $28.09 | +$0.08 | +0.27% | 2,730 | $28.07 | $27.97 $28.15 |
| Sep 30, 2026 | $28.21 | $28.22 | $28.01 | $28.01 | $-0.05 | -0.17% | 11,796 | $28.21 | $28.01 $28.22 |
| Sep 29, 2026 | $28.06 | $28.06 | $28.06 | $28.06 | $-0.04 | -0.13% | 93 | $28.01 | $28.06 $28.06 |
| Sep 28, 2026 | $28.12 | $28.12 | $28.09 | $28.09 | $-0.19 | -0.66% | 160,899 | $28.12 | $28.09 $28.12 |
| Sep 25, 2026 | $28.07 | $28.28 | $28.07 | $28.28 | +$0.26 | +0.93% | 58,320 | $28.23 | $28.07 $28.28 |
| Sep 24, 2026 | $28.05 | $28.05 | $28.02 | $28.02 | +$0.01 | +0.03% | 111 | $28.04 | $28.02 $28.05 |
| Sep 23, 2026 | $28.05 | $28.08 | $28.01 | $28.01 | $-0.18 | -0.64% | 687 | $28.05 | $28.01 $28.08 |
| Sep 22, 2026 | $28.23 | $28.23 | $28.19 | $28.19 | $-0.01 | -0.03% | 3,198 | $28.23 | $28.19 $28.23 |
| Sep 21, 2026 | $28.20 | $28.20 | $28.20 | $28.20 | +$0.28 | +1.00% | 59 | $28.10 | $28.20 $28.20 |
| Sep 18, 2026 | $27.94 | $28.01 | $27.86 | $27.92 | +$0.07 | +0.24% | 14,954 | $27.96 | $27.86 $28.01 |
| Sep 17, 2026 | $27.84 | $27.87 | $27.79 | $27.85 | +$0.26 | +0.93% | 1,324 | $27.85 | $27.79 $27.87 |
| Sep 16, 2026 | $27.81 | $27.81 | $27.59 | $27.60 | $-0.16 | -0.58% | 163,480 | $27.80 | $27.59 $27.81 |
| Sep 15, 2026 | $27.84 | $27.84 | $27.72 | $27.76 | +$0.00 | +0.01% | 5,034 | $27.76 | $27.72 $27.84 |
| Sep 14, 2026 | $27.75 | $27.75 | $27.75 | $27.75 | $-0.18 | -0.64% | 65 | $27.73 | $27.75 $27.75 |
| Sep 11, 2026 | $28.01 | $28.01 | $27.91 | $27.93 | +$0.20 | +0.72% | 6,379 | $27.95 | $27.91 $28.01 |
| Sep 10, 2026 | $27.76 | $27.76 | $27.73 | $27.73 | $-0.17 | -0.61% | 1,118 | $27.79 | $27.73 $27.76 |
| Sep 9, 2026 | $27.90 | $27.90 | $27.90 | $27.90 | $-0.12 | -0.44% | 610 | $27.90 | $27.90 $27.90 |
| Sep 8, 2026 | $28.10 | $28.10 | $28.03 | $28.03 | +$0.02 | +0.06% | 204 | $28.09 | $28.03 $28.10 |
| Sep 4, 2026 | $27.94 | $28.01 | $27.94 | $28.01 | +$0.02 | +0.07% | 913 | $27.94 | $27.94 $28.01 |
| Sep 3, 2026 | $27.99 | $27.99 | $27.99 | $27.99 | +$0.07 | +0.25% | 93 | $27.90 | $27.99 $27.99 |
| Sep 2, 2026 | $27.83 | $27.94 | $27.82 | $27.92 | +$0.10 | +0.38% | 26,985 | $27.88 | $27.82 $27.94 |
| Sep 1, 2026 | $28.02 | $28.02 | $27.82 | $27.82 | $-0.24 | -0.86% | 18,079 | $27.90 | $27.82 $28.02 |
| Aug 31, 2026 | $28.06 | $28.06 | $28.06 | $28.06 | $-0.11 | -0.37% | 13 | $28.05 | $28.06 $28.06 |
| Aug 28, 2026 | $28.23 | $28.25 | $28.16 | $28.16 | $-0.04 | -0.12% | 773 | $28.23 | $28.16 $28.25 |
| Aug 27, 2026 | $28.20 | $28.20 | $28.20 | $28.20 | +$0.02 | +0.06% | 39 | $28.19 | $28.20 $28.20 |
| Aug 26, 2026 | $28.18 | $28.18 | $28.18 | $28.18 | +$0.01 | +0.02% | 60 | $28.24 | $28.18 $28.18 |
| Aug 25, 2026 | $28.17 | $28.17 | $28.17 | $28.17 | +$0.02 | +0.08% | 10 | $28.18 | $28.17 $28.17 |
| Aug 24, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | $-0.04 | -0.13% | 14 | $28.09 | $28.15 $28.15 |
| Aug 21, 2026 | $28.19 | $28.19 | $28.19 | $28.19 | +$0.16 | +0.59% | 20 | $28.16 | $28.19 $28.19 |