Federated Hermes U.S. Strategic Dividend ETF (FDV)
NYSEARCA: FDV · Real-Time Price · USD
28.21
0.00 (0.00%)
At close: Jul 18, 2025, 4:00 PM
28.21
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT
FDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 28.36 | 28.66 | 28.11 | 28.21 | 28.21 | - | 37,553 |
| Jul 17, 2025 | 28.00 | 28.28 | 28.00 | 28.21 | 28.21 | 0.75% | 71,268 |
| Jul 16, 2025 | 28.00 | 28.09 | 27.84 | 28.00 | 28.00 | 0.47% | 44,403 |
| Jul 15, 2025 | 28.31 | 28.33 | 27.87 | 27.87 | 27.87 | -1.41% | 35,178 |
| Jul 14, 2025 | 28.31 | 28.56 | 27.98 | 28.27 | 28.27 | 0.11% | 43,546 |
| Jul 11, 2025 | 28.38 | 28.38 | 28.16 | 28.24 | 28.24 | -1.67% | 201,896 |
| Jul 10, 2025 | 28.22 | 29.20 | 28.14 | 28.72 | 28.72 | 2.01% | 44,820 |
| Jul 9, 2025 | 28.29 | 28.93 | 28.06 | 28.16 | 28.16 | -0.02% | 87,796 |
| Jul 8, 2025 | 28.06 | 28.42 | 28.01 | 28.16 | 28.16 | 0.54% | 132,093 |
| Jul 7, 2025 | 28.21 | 28.26 | 27.97 | 28.01 | 28.01 | -0.67% | 29,455 |
| Jul 3, 2025 | 28.22 | 28.49 | 28.17 | 28.20 | 28.20 | -0.35% | 38,337 |
| Jul 2, 2025 | 28.05 | 28.30 | 27.90 | 28.30 | 28.30 | 1.18% | 77,834 |
| Jul 1, 2025 | 27.54 | 28.09 | 27.51 | 27.97 | 27.97 | 1.86% | 57,601 |
| Jun 30, 2025 | 27.48 | 27.51 | 27.28 | 27.46 | 27.46 | 0.04% | 39,619 |
| Jun 27, 2025 | 27.49 | 27.58 | 27.33 | 27.45 | 27.39 | 0.18% | 53,748 |
| Jun 26, 2025 | 27.33 | 27.51 | 27.29 | 27.40 | 27.34 | 0.81% | 40,403 |
| Jun 25, 2025 | 27.43 | 27.43 | 27.17 | 27.18 | 27.12 | -0.98% | 22,953 |
| Jun 24, 2025 | 27.40 | 27.57 | 27.32 | 27.45 | 27.39 | 0.51% | 53,803 |
| Jun 23, 2025 | 27.34 | 27.56 | 27.09 | 27.31 | 27.25 | 0.18% | 51,364 |
| Jun 20, 2025 | 27.35 | 28.00 | 27.21 | 27.26 | 27.20 | 0.11% | 33,957 |
| Jun 18, 2025 | 27.24 | 27.35 | 27.21 | 27.23 | 27.17 | 0.22% | 46,439 |
| Jun 17, 2025 | 27.37 | 27.40 | 27.17 | 27.17 | 27.11 | -0.95% | 143,556 |
| Jun 16, 2025 | 27.54 | 27.56 | 27.33 | 27.43 | 27.37 | 0.40% | 60,684 |
| Jun 13, 2025 | 27.59 | 27.59 | 27.30 | 27.32 | 27.26 | -1.09% | 34,367 |
| Jun 12, 2025 | 27.43 | 27.62 | 27.38 | 27.62 | 27.56 | 0.53% | 69,378 |
| Jun 11, 2025 | 27.65 | 27.79 | 27.43 | 27.48 | 27.42 | -0.27% | 72,620 |
| Jun 10, 2025 | 27.41 | 27.70 | 27.41 | 27.55 | 27.49 | 0.47% | 39,991 |
| Jun 9, 2025 | 27.34 | 27.73 | 27.27 | 27.42 | 27.36 | 0.55% | 68,564 |
| Jun 6, 2025 | 27.13 | 27.27 | 27.13 | 27.27 | 27.21 | 1.15% | 45,176 |
| Jun 5, 2025 | 27.11 | 27.13 | 26.91 | 26.96 | 26.91 | -0.15% | 43,456 |
| Jun 4, 2025 | 27.26 | 27.26 | 27.00 | 27.00 | 26.95 | -0.77% | 36,993 |
| Jun 3, 2025 | 27.13 | 27.23 | 27.01 | 27.21 | 27.15 | 0.26% | 26,686 |
| Jun 2, 2025 | 27.10 | 27.14 | 26.88 | 27.14 | 27.08 | 0.18% | 49,946 |
| May 30, 2025 | 27.07 | 27.34 | 26.99 | 27.09 | 27.03 | -0.44% | 67,450 |
| May 29, 2025 | 27.09 | 27.23 | 26.91 | 27.21 | 27.06 | 0.59% | 52,511 |
| May 28, 2025 | 27.37 | 27.51 | 27.02 | 27.05 | 26.90 | -1.35% | 41,858 |
| May 27, 2025 | 27.16 | 27.45 | 27.07 | 27.42 | 27.27 | 2.05% | 50,247 |
| May 23, 2025 | 26.69 | 26.98 | 26.62 | 26.87 | 26.73 | 0.19% | 31,541 |
| May 22, 2025 | 26.92 | 27.01 | 26.67 | 26.82 | 26.68 | -0.45% | 444,115 |
| May 21, 2025 | 27.33 | 27.57 | 26.94 | 26.94 | 26.79 | -1.71% | 49,398 |
| May 20, 2025 | 27.46 | 27.57 | 27.08 | 27.41 | 27.26 | -0.18% | 39,725 |
| May 19, 2025 | 27.38 | 27.54 | 27.31 | 27.46 | 27.31 | -0.39% | 60,064 |
| May 16, 2025 | 27.20 | 27.60 | 27.20 | 27.57 | 27.42 | 1.42% | 1,512,142 |
| May 15, 2025 | 26.83 | 27.27 | 26.83 | 27.18 | 27.03 | 1.84% | 28,794 |
| May 14, 2025 | 26.91 | 26.91 | 26.65 | 26.69 | 26.55 | -1.07% | 53,039 |
| May 13, 2025 | 27.10 | 27.14 | 26.92 | 26.98 | 26.83 | -0.48% | 35,227 |
| May 12, 2025 | 27.13 | 27.19 | 26.97 | 27.11 | 26.96 | 1.73% | 51,469 |
| May 9, 2025 | 26.81 | 26.81 | 26.58 | 26.65 | 26.51 | -0.11% | 35,269 |
| May 8, 2025 | 26.78 | 27.00 | 26.59 | 26.68 | 26.54 | 0.15% | 36,991 |
| May 7, 2025 | 26.58 | 26.78 | 26.57 | 26.64 | 26.50 | 0.38% | 32,697 |