Federated Hermes U.S. Strategic Dividend ETF (FDV)
NYSEARCA: FDV · Real-Time Price · USD
28.28
+0.28 (1.00%)
Nov 7, 2025, 4:00 PM EST - Market closed
FDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 27.98 | 28.28 | 27.98 | 28.28 | 28.28 | 1.00% | 170,598 |
| Nov 6, 2025 | 28.15 | 28.18 | 27.97 | 28.00 | 28.00 | -0.39% | 116,377 |
| Nov 5, 2025 | 28.02 | 28.17 | 27.92 | 28.11 | 28.11 | 0.68% | 64,409 |
| Nov 4, 2025 | 27.86 | 27.98 | 27.84 | 27.92 | 27.92 | -0.21% | 90,595 |
| Nov 3, 2025 | 28.01 | 28.01 | 27.76 | 27.98 | 27.98 | -0.39% | 85,297 |
| Oct 31, 2025 | 28.05 | 28.24 | 27.94 | 28.09 | 28.09 | -0.50% | 67,602 |
| Oct 30, 2025 | 28.16 | 28.40 | 28.16 | 28.23 | 28.17 | -0.14% | 65,521 |
| Oct 29, 2025 | 28.51 | 28.53 | 28.16 | 28.27 | 28.21 | -1.08% | 67,532 |
| Oct 28, 2025 | 28.83 | 28.89 | 28.53 | 28.58 | 28.52 | -0.97% | 116,562 |
| Oct 27, 2025 | 28.85 | 28.86 | 28.70 | 28.86 | 28.80 | 0.28% | 47,755 |
| Oct 24, 2025 | 28.91 | 28.91 | 28.75 | 28.78 | 28.72 | 0.03% | 58,241 |
| Oct 23, 2025 | 28.90 | 28.90 | 28.65 | 28.77 | 28.71 | 0.03% | 50,968 |
| Oct 22, 2025 | 28.83 | 28.91 | 28.73 | 28.76 | 28.70 | -0.38% | 44,448 |
| Oct 21, 2025 | 28.96 | 28.96 | 28.76 | 28.87 | 28.81 | -0.03% | 42,276 |
| Oct 20, 2025 | 28.84 | 28.93 | 28.75 | 28.88 | 28.82 | 0.70% | 55,835 |
| Oct 17, 2025 | 28.56 | 28.70 | 28.50 | 28.68 | 28.62 | 0.77% | 43,521 |
| Oct 16, 2025 | 29.61 | 29.61 | 28.38 | 28.46 | 28.40 | -0.84% | 242,352 |
| Oct 15, 2025 | 28.69 | 28.85 | 28.55 | 28.70 | 28.64 | 0.14% | 60,830 |
| Oct 14, 2025 | 28.28 | 28.71 | 28.28 | 28.66 | 28.60 | 1.20% | 59,819 |
| Oct 13, 2025 | 28.21 | 28.44 | 28.20 | 28.32 | 28.26 | 0.60% | 74,366 |
| Oct 10, 2025 | 28.56 | 28.67 | 28.12 | 28.15 | 28.09 | -1.16% | 106,212 |
| Oct 9, 2025 | 28.68 | 28.74 | 28.40 | 28.48 | 28.42 | -0.33% | 35,589 |
| Oct 8, 2025 | 28.71 | 28.71 | 28.54 | 28.58 | 28.51 | -0.33% | 49,602 |
| Oct 7, 2025 | 28.75 | 28.76 | 28.57 | 28.67 | 28.61 | -0.03% | 71,833 |
| Oct 6, 2025 | 28.86 | 28.92 | 28.60 | 28.68 | 28.62 | -0.14% | 48,450 |
| Oct 3, 2025 | 28.74 | 28.91 | 28.34 | 28.72 | 28.66 | 0.21% | 167,893 |
| Oct 2, 2025 | 28.73 | 28.76 | 28.59 | 28.66 | 28.60 | -0.42% | 54,709 |
| Oct 1, 2025 | 28.56 | 28.81 | 28.56 | 28.78 | 28.72 | 0.56% | 34,207 |
| Sep 30, 2025 | 28.48 | 28.68 | 28.39 | 28.62 | 28.56 | 0.42% | 71,678 |
| Sep 29, 2025 | 28.58 | 28.70 | 28.40 | 28.50 | 28.40 | -0.21% | 48,387 |
| Sep 26, 2025 | 28.37 | 28.57 | 28.37 | 28.56 | 28.46 | 0.88% | 18,994 |
| Sep 25, 2025 | 28.52 | 28.52 | 28.26 | 28.31 | 28.21 | -0.59% | 38,950 |
| Sep 24, 2025 | 28.51 | 28.59 | 28.43 | 28.48 | 28.38 | -0.21% | 76,736 |
| Sep 23, 2025 | 28.35 | 28.88 | 28.35 | 28.54 | 28.44 | 0.88% | 46,058 |
| Sep 22, 2025 | 28.42 | 28.46 | 28.29 | 28.29 | 28.19 | -0.60% | 68,839 |
| Sep 19, 2025 | 28.51 | 28.52 | 28.34 | 28.46 | 28.36 | -0.11% | 31,930 |
| Sep 18, 2025 | 28.47 | 28.54 | 28.34 | 28.49 | 28.39 | -0.07% | 54,080 |
| Sep 17, 2025 | 28.40 | 28.66 | 28.38 | 28.51 | 28.41 | 0.85% | 127,668 |
| Sep 16, 2025 | 28.39 | 29.80 | 28.25 | 28.27 | 28.17 | -0.53% | 39,596 |
| Sep 15, 2025 | 28.55 | 28.68 | 28.35 | 28.42 | 28.32 | -0.32% | 36,190 |
| Sep 12, 2025 | 28.57 | 29.01 | 28.51 | 28.51 | 28.41 | -0.70% | 107,308 |
| Sep 11, 2025 | 28.46 | 28.73 | 28.46 | 28.71 | 28.60 | 1.25% | 49,148 |
| Sep 10, 2025 | 28.32 | 28.47 | 28.25 | 28.36 | 28.25 | 0.04% | 34,973 |
| Sep 9, 2025 | 28.31 | 28.47 | 28.31 | 28.34 | 28.24 | -0.02% | 41,129 |
| Sep 8, 2025 | 28.48 | 28.89 | 28.22 | 28.35 | 28.25 | -0.66% | 35,087 |
| Sep 5, 2025 | 28.62 | 28.70 | 28.35 | 28.54 | 28.44 | -0.24% | 42,546 |
| Sep 4, 2025 | 28.54 | 28.62 | 28.47 | 28.61 | 28.51 | 0.51% | 53,630 |
| Sep 3, 2025 | 28.56 | 28.56 | 28.36 | 28.47 | 28.36 | -0.64% | 66,908 |
| Sep 2, 2025 | 28.64 | 28.67 | 28.49 | 28.65 | 28.55 | -0.17% | 26,082 |
| Aug 29, 2025 | 28.62 | 28.78 | 28.58 | 28.70 | 28.60 | -0.07% | 27,757 |