Skip to main content
Federated Hermes U.S. Strategic Dividend ETF (FDV)
NYSEARCA: FDV · Real-Time Price · USD
27.70
+0.06 (0.23%)
Sep 26, 2024, 3:59 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202427.9227.9227.5627.6427.64-0.68%28,737
Sep 24, 202427.8327.9927.7927.8327.83-0.06%58,539
Sep 23, 202427.7127.9527.7127.8527.850.61%18,788
Sep 20, 202427.7127.7127.5827.6827.68-0.12%19,476
Sep 19, 202427.8727.8727.6427.7127.710.43%26,843
Sep 18, 202427.7527.8327.5727.5927.59-0.30%18,403
Sep 17, 202427.7227.8127.6027.6827.68-0.23%22,340
Sep 16, 202427.7727.7727.6227.7427.740.76%37,685
Sep 13, 202427.3527.5327.3527.5327.530.86%67,300
Sep 12, 202427.3527.3527.1627.3027.300.13%18,342
Sep 11, 202427.3227.3226.9027.2627.26-0.42%13,214
Sep 10, 202427.4927.4927.2727.3827.38-0.03%11,130
Sep 9, 202427.2427.4527.1827.3827.381.06%26,065
Sep 6, 202427.4027.4327.0827.1027.10-0.64%16,624
Sep 5, 202427.4427.4827.2327.2727.27-0.63%11,308
Sep 4, 202427.5527.5827.3427.4427.440.17%12,110
Sep 3, 202427.4027.5527.3627.4027.400.30%28,366
Sep 2, 202427.3127.3127.3127.3127.31-0.50%-
Aug 30, 202427.3527.4527.2227.4527.450.50%10,894
Aug 29, 202427.3227.3927.2727.3127.240.26%16,906
Aug 28, 202427.2827.3427.1627.2427.170.06%15,105
Aug 27, 202427.3227.3327.2127.2327.15-0.37%5,961
Aug 26, 202427.2327.4127.2327.3327.250.59%30,932
Aug 23, 202427.0227.2027.0227.1727.091.15%10,175
Aug 22, 202427.0227.0226.7926.8626.78-0.33%26,929
Aug 21, 202426.9526.9726.8826.9526.870.71%6,463
Aug 20, 202426.8626.8626.7226.7626.680.07%8,529
Aug 19, 202426.5526.7726.5526.7426.660.64%10,647
Aug 16, 202426.3926.5926.3926.5726.490.34%9,021
Aug 15, 202426.5226.5426.4126.4826.400.52%16,828
Aug 14, 202426.2526.3726.2526.3426.270.27%13,329
Aug 13, 202426.0926.3026.0326.2726.190.96%6,919
Aug 12, 202426.0626.0925.9426.0225.95-0.43%19,770
Aug 9, 202425.9826.1625.9826.1326.06-0.01%11,632
Aug 8, 202425.8726.2025.8226.1426.060.94%17,934
Aug 7, 202426.3126.3125.8925.8925.82-0.44%55,115
Aug 6, 202425.8726.2725.8626.0125.931.01%1,059,328
Aug 5, 202425.8826.0225.7025.7525.67-2.46%13,801
Aug 2, 202426.5226.6526.1326.4026.32-0.61%48,362
Aug 1, 202426.6426.6726.4526.5626.480.09%8,582
Jul 31, 202426.5826.6926.5126.5426.46-0.71%17,818
Jul 30, 202426.4226.7326.4226.7326.590.69%8,120
Jul 29, 202426.4026.5826.3826.5426.410.32%6,196
Jul 26, 202426.4526.5126.4026.4626.321.14%3,062
Jul 25, 202426.2526.4326.1626.1626.030.54%7,830
Jul 24, 202425.8726.1725.8626.0225.880.55%20,970
Jul 23, 202425.9425.9425.8525.8825.74-0.74%13,603
Jul 22, 202426.1026.1025.8826.0725.930.28%17,614
Jul 19, 202426.1526.1725.9826.0025.86-0.73%3,514
Jul 18, 202426.4826.5526.1926.1926.05-0.70%30,941
Jul 17, 202426.0226.4226.0226.3826.241.49%15,209
Jul 16, 202425.6925.9925.6925.9925.851.46%5,307
Jul 15, 202425.6125.6925.5725.6125.480.07%7,318
Jul 12, 202425.5725.7225.5225.5925.460.80%4,891
Jul 11, 202425.1025.4625.1025.3925.261.07%12,013
Jul 10, 202424.9125.1224.9125.1224.991.01%13,756
Jul 9, 202424.7624.9424.7624.8724.740.23%7,966
Jul 8, 202424.8524.8724.7824.8124.680.39%8,776
Jul 5, 202424.6524.7524.6324.7224.590.01%15,964
Jul 3, 202424.8324.8324.6724.7124.58-0.23%6,695
Jul 2, 202424.6824.7924.6724.7724.640.04%49,456
Jul 1, 202424.9024.9824.7424.7624.63-0.34%32,599
Jun 28, 202425.0925.0924.7724.8424.720.09%13,064
Jun 27, 202424.8024.8424.7824.8224.64-0.19%5,594
Jun 26, 202424.8124.8724.7924.8724.68-0.37%37,173
Jun 25, 202425.2525.2524.9524.9624.77-0.97%12,594
Jun 24, 202425.2625.2625.1425.2125.021.23%21,400
Jun 21, 202424.8624.9324.8524.9024.710.19%24,807
Jun 20, 202424.8024.8824.7424.8524.670.42%6,685
Jun 18, 202424.6424.7524.6424.7524.560.35%15,897
Jun 17, 202424.5124.6824.5124.6624.480.61%26,784
Jun 14, 202424.4224.5324.4124.5124.33-0.41%5,933
Jun 13, 202424.6924.6924.6124.6124.43-0.16%4,238
Jun 12, 202425.0025.0024.5724.6524.47-0.32%44,072
Jun 11, 202424.7524.7524.5624.7324.54-0.15%10,626
Jun 10, 202424.7124.8324.6624.7724.58-0.31%7,796
Jun 7, 202424.9125.0524.8424.8424.66-0.28%8,759
Jun 6, 202424.9824.9824.9124.9224.73-0.22%9,265
Jun 5, 202425.1125.1124.8924.9724.78-0.20%6,367
Jun 4, 202424.9925.1124.9225.0224.830.16%29,928
Jun 3, 202425.1025.2024.9024.9824.79-0.38%27,422
May 31, 202424.6425.0824.6425.0824.891.72%7,656
May 30, 202424.5224.6524.5224.6524.381.17%7,463
May 29, 202424.4024.4124.3524.3724.10-1.14%6,930
May 28, 202425.2725.2724.5724.6524.38-0.76%21,156
May 24, 202424.9424.9424.7724.8424.570.22%10,077
May 23, 202424.9825.0024.7924.7924.51-1.72%35,898
May 22, 202425.2525.3025.1825.2224.94-0.63%17,206
May 21, 202425.5825.5825.2825.3825.100.20%40,947
May 20, 202425.4225.4425.3225.3325.05-0.59%7,003
May 17, 202425.4425.4825.3925.4825.200.08%21,577
May 16, 202425.4925.5125.4125.4625.180.08%12,512
May 15, 202425.5125.5125.3925.4425.160.51%14,352
May 14, 202425.4325.4325.2525.3125.030.12%7,350
May 13, 202425.3525.3525.2225.2825.000.24%59,115
May 10, 202425.2125.2525.1825.2224.940.31%10,825
May 9, 202424.8925.1424.8925.1424.870.86%6,044
May 8, 202424.8024.9524.8024.9324.650.43%10,993
May 7, 202424.8224.8324.7724.8224.550.69%8,714
May 6, 202424.6824.6824.5624.6524.380.04%38,360