Federated Hermes U.S. Strategic Dividend ETF (FDV)
NYSEARCA: FDV · Real-Time Price · USD
31.07
+0.30 (0.97%)
At close: Apr 8, 2026, 4:00 PM EDT
31.06
-0.01 (-0.03%)
After-hours: Apr 8, 2026, 8:00 PM EDT
FDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 30.89 | 31.07 | 30.78 | 31.07 | 31.07 | 0.97% | 61,300 |
| Apr 7, 2026 | 30.96 | 30.96 | 30.68 | 30.77 | 30.77 | -0.16% | 82,857 |
| Apr 6, 2026 | 30.66 | 30.84 | 30.60 | 30.82 | 30.82 | 0.10% | 111,867 |
| Apr 2, 2026 | 30.55 | 30.79 | 30.55 | 30.79 | 30.79 | 0.39% | 137,726 |
| Apr 1, 2026 | 30.73 | 30.80 | 30.55 | 30.67 | 30.67 | -0.42% | 106,689 |
| Mar 31, 2026 | 30.92 | 30.92 | 30.53 | 30.80 | 30.80 | 0.52% | 134,558 |
| Mar 30, 2026 | 30.78 | 30.85 | 30.47 | 30.64 | 30.54 | 0.36% | 61,788 |
| Mar 27, 2026 | 30.67 | 30.75 | 30.46 | 30.53 | 30.43 | -0.33% | 75,429 |
| Mar 26, 2026 | 30.51 | 30.77 | 30.51 | 30.63 | 30.53 | 0.13% | 120,124 |
| Mar 25, 2026 | 30.61 | 30.64 | 30.38 | 30.59 | 30.49 | 0.49% | 41,427 |
| Mar 24, 2026 | 30.14 | 30.65 | 30.08 | 30.44 | 30.34 | -0.33% | 63,168 |
| Mar 23, 2026 | 30.36 | 30.57 | 30.24 | 30.54 | 30.44 | 1.36% | 162,753 |
| Mar 20, 2026 | 30.50 | 30.50 | 30.00 | 30.13 | 30.04 | -1.08% | 55,138 |
| Mar 19, 2026 | 30.42 | 30.52 | 30.22 | 30.46 | 30.36 | - | 49,842 |
| Mar 18, 2026 | 30.82 | 30.82 | 30.40 | 30.46 | 30.36 | -1.68% | 37,044 |
| Mar 17, 2026 | 31.16 | 31.19 | 30.96 | 30.98 | 30.88 | 0.29% | 38,598 |
| Mar 16, 2026 | 30.95 | 31.11 | 30.89 | 30.89 | 30.79 | 0.29% | 293,896 |
| Mar 13, 2026 | 30.87 | 31.00 | 30.72 | 30.80 | 30.70 | 0.23% | 37,032 |
| Mar 12, 2026 | 30.66 | 30.93 | 30.56 | 30.73 | 30.63 | -0.45% | 46,616 |
| Mar 11, 2026 | 30.90 | 30.91 | 30.75 | 30.87 | 30.77 | -0.36% | 62,398 |
| Mar 10, 2026 | 31.14 | 31.21 | 30.86 | 30.98 | 30.88 | -0.42% | 44,782 |
| Mar 9, 2026 | 30.97 | 31.20 | 30.68 | 31.11 | 31.01 | -0.45% | 78,414 |
| Mar 6, 2026 | 31.22 | 31.26 | 30.77 | 31.25 | 31.15 | -0.41% | 50,755 |
| Mar 5, 2026 | 31.52 | 31.52 | 31.18 | 31.38 | 31.28 | -0.82% | 127,440 |
| Mar 4, 2026 | 31.75 | 31.75 | 31.44 | 31.64 | 31.54 | -0.19% | 89,242 |
| Mar 3, 2026 | 31.60 | 31.81 | 31.30 | 31.70 | 31.60 | -0.75% | 81,297 |
| Mar 2, 2026 | 31.96 | 32.02 | 31.81 | 31.94 | 31.84 | -0.03% | 412,688 |
| Feb 27, 2026 | 33.44 | 35.11 | 31.68 | 31.95 | 31.85 | 0.13% | 77,233 |
| Feb 26, 2026 | 31.82 | 31.95 | 31.80 | 31.91 | 31.75 | 0.44% | 83,846 |
| Feb 25, 2026 | 31.87 | 31.87 | 31.55 | 31.77 | 31.61 | -0.06% | 49,275 |
| Feb 24, 2026 | 31.75 | 31.82 | 31.65 | 31.79 | 31.63 | 0.19% | 69,985 |
| Feb 23, 2026 | 31.85 | 31.98 | 31.60 | 31.73 | 31.57 | -0.25% | 118,785 |
| Feb 20, 2026 | 31.75 | 31.90 | 31.57 | 31.81 | 31.65 | 0.47% | 170,555 |
| Feb 19, 2026 | 31.90 | 31.90 | 31.57 | 31.66 | 31.50 | -0.47% | 109,155 |
| Feb 18, 2026 | 31.96 | 31.96 | 31.72 | 31.81 | 31.65 | -0.09% | 95,203 |
| Feb 17, 2026 | 32.21 | 32.21 | 31.75 | 31.84 | 31.68 | -0.47% | 152,176 |
| Feb 13, 2026 | 31.74 | 32.07 | 31.68 | 31.99 | 31.83 | 1.12% | 66,430 |
| Feb 12, 2026 | 31.82 | 32.01 | 31.63 | 31.64 | 31.47 | -0.53% | 168,345 |
| Feb 11, 2026 | 31.81 | 31.90 | 31.72 | 31.81 | 31.64 | 0.36% | 70,416 |
| Feb 10, 2026 | 31.54 | 31.78 | 31.52 | 31.69 | 31.53 | 0.48% | 91,881 |
| Feb 9, 2026 | 31.58 | 31.58 | 31.35 | 31.54 | 31.38 | -0.16% | 65,666 |
| Feb 6, 2026 | 31.44 | 31.61 | 31.44 | 31.59 | 31.43 | 1.15% | 125,949 |
| Feb 5, 2026 | 31.35 | 31.35 | 31.10 | 31.23 | 31.07 | -0.03% | 89,057 |
| Feb 4, 2026 | 30.93 | 31.34 | 30.93 | 31.24 | 31.08 | 1.53% | 104,567 |
| Feb 3, 2026 | 30.28 | 30.81 | 30.17 | 30.77 | 30.61 | 1.15% | 105,608 |
| Feb 2, 2026 | 30.24 | 30.46 | 30.24 | 30.42 | 30.26 | 0.53% | 117,334 |
| Jan 30, 2026 | 29.97 | 30.33 | 29.97 | 30.26 | 30.11 | 0.27% | 76,934 |
| Jan 29, 2026 | 30.14 | 30.30 | 30.12 | 30.18 | 29.96 | 0.63% | 85,829 |
| Jan 28, 2026 | 30.11 | 30.15 | 29.92 | 29.99 | 29.77 | -0.46% | 257,770 |
| Jan 27, 2026 | 29.79 | 30.13 | 29.77 | 30.13 | 29.91 | 1.14% | 75,769 |