Federated Hermes U.S. Strategic Dividend ETF (FDV)
NYSEARCA: FDV · Real-Time Price · USD
28.64
+0.18 (0.63%)
Oct 17, 2025, 2:22 PM EDT - Market open
FDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 29.61 | 29.61 | 28.38 | 28.46 | 28.46 | -0.84% | 242,352 |
| Oct 15, 2025 | 28.69 | 28.85 | 28.55 | 28.70 | 28.70 | 0.14% | 60,830 |
| Oct 14, 2025 | 28.28 | 28.71 | 28.28 | 28.66 | 28.66 | 1.20% | 59,819 |
| Oct 13, 2025 | 28.21 | 28.44 | 28.20 | 28.32 | 28.32 | 0.60% | 74,366 |
| Oct 10, 2025 | 28.56 | 28.67 | 28.12 | 28.15 | 28.15 | -1.16% | 106,212 |
| Oct 9, 2025 | 28.68 | 28.74 | 28.40 | 28.48 | 28.48 | -0.33% | 35,589 |
| Oct 8, 2025 | 28.71 | 28.71 | 28.54 | 28.58 | 28.58 | -0.33% | 49,602 |
| Oct 7, 2025 | 28.75 | 28.76 | 28.57 | 28.67 | 28.67 | -0.03% | 71,833 |
| Oct 6, 2025 | 28.86 | 28.92 | 28.60 | 28.68 | 28.68 | -0.14% | 48,450 |
| Oct 3, 2025 | 28.74 | 28.91 | 28.34 | 28.72 | 28.72 | 0.21% | 167,893 |
| Oct 2, 2025 | 28.73 | 28.76 | 28.59 | 28.66 | 28.66 | -0.42% | 54,709 |
| Oct 1, 2025 | 28.56 | 28.81 | 28.56 | 28.78 | 28.78 | 0.56% | 34,207 |
| Sep 30, 2025 | 28.48 | 28.68 | 28.39 | 28.62 | 28.62 | 0.42% | 71,678 |
| Sep 29, 2025 | 28.58 | 28.70 | 28.40 | 28.50 | 28.46 | -0.21% | 48,387 |
| Sep 26, 2025 | 28.37 | 28.57 | 28.37 | 28.56 | 28.52 | 0.88% | 18,994 |
| Sep 25, 2025 | 28.52 | 28.52 | 28.26 | 28.31 | 28.27 | -0.59% | 38,950 |
| Sep 24, 2025 | 28.51 | 28.59 | 28.43 | 28.48 | 28.44 | -0.21% | 76,736 |
| Sep 23, 2025 | 28.35 | 28.88 | 28.35 | 28.54 | 28.50 | 0.88% | 46,058 |
| Sep 22, 2025 | 28.42 | 28.46 | 28.29 | 28.29 | 28.25 | -0.60% | 68,839 |
| Sep 19, 2025 | 28.51 | 28.52 | 28.34 | 28.46 | 28.42 | -0.11% | 31,930 |
| Sep 18, 2025 | 28.47 | 28.54 | 28.34 | 28.49 | 28.45 | -0.07% | 54,080 |
| Sep 17, 2025 | 28.40 | 28.66 | 28.38 | 28.51 | 28.47 | 0.85% | 127,668 |
| Sep 16, 2025 | 28.39 | 29.80 | 28.25 | 28.27 | 28.23 | -0.53% | 39,596 |
| Sep 15, 2025 | 28.55 | 28.68 | 28.35 | 28.42 | 28.38 | -0.32% | 36,190 |
| Sep 12, 2025 | 28.57 | 29.01 | 28.51 | 28.51 | 28.47 | -0.70% | 107,308 |
| Sep 11, 2025 | 28.46 | 28.73 | 28.46 | 28.71 | 28.67 | 1.25% | 49,148 |
| Sep 10, 2025 | 28.32 | 28.47 | 28.25 | 28.36 | 28.32 | 0.04% | 34,973 |
| Sep 9, 2025 | 28.31 | 28.47 | 28.31 | 28.34 | 28.30 | -0.02% | 41,129 |
| Sep 8, 2025 | 28.48 | 28.89 | 28.22 | 28.35 | 28.31 | -0.66% | 35,087 |
| Sep 5, 2025 | 28.62 | 28.70 | 28.35 | 28.54 | 28.50 | -0.24% | 42,546 |
| Sep 4, 2025 | 28.54 | 28.62 | 28.47 | 28.61 | 28.57 | 0.51% | 53,630 |
| Sep 3, 2025 | 28.56 | 28.56 | 28.36 | 28.47 | 28.43 | -0.64% | 66,908 |
| Sep 2, 2025 | 28.64 | 28.67 | 28.49 | 28.65 | 28.61 | -0.17% | 26,082 |
| Aug 29, 2025 | 28.62 | 28.78 | 28.58 | 28.70 | 28.66 | -0.07% | 27,757 |
| Aug 28, 2025 | 28.89 | 28.89 | 28.59 | 28.72 | 28.60 | -0.22% | 31,997 |
| Aug 27, 2025 | 28.68 | 28.85 | 28.68 | 28.78 | 28.66 | 0.29% | 33,322 |
| Aug 26, 2025 | 28.70 | 28.73 | 28.59 | 28.70 | 28.58 | 0.17% | 54,598 |
| Aug 25, 2025 | 28.86 | 28.86 | 28.65 | 28.65 | 28.53 | -0.90% | 64,653 |
| Aug 22, 2025 | 28.66 | 28.99 | 28.66 | 28.91 | 28.79 | 1.33% | 73,569 |
| Aug 21, 2025 | 28.51 | 28.60 | 28.47 | 28.53 | 28.41 | -0.22% | 41,139 |
| Aug 20, 2025 | 28.59 | 28.72 | 28.54 | 28.59 | 28.47 | 0.36% | 31,156 |
| Aug 19, 2025 | 28.32 | 28.64 | 28.32 | 28.49 | 28.37 | 0.99% | 32,362 |
| Aug 18, 2025 | 28.38 | 28.42 | 28.21 | 28.21 | 28.09 | -0.35% | 46,509 |
| Aug 15, 2025 | 28.43 | 28.50 | 28.24 | 28.31 | 28.19 | -0.51% | 77,904 |
| Aug 14, 2025 | 28.42 | 28.46 | 28.23 | 28.45 | 28.33 | -0.61% | 45,947 |
| Aug 13, 2025 | 28.30 | 28.65 | 28.22 | 28.63 | 28.51 | 1.42% | 50,872 |
| Aug 12, 2025 | 28.11 | 28.41 | 27.77 | 28.23 | 28.11 | 0.93% | 71,439 |
| Aug 11, 2025 | 28.18 | 28.24 | 27.93 | 27.97 | 27.85 | -0.50% | 20,902 |
| Aug 8, 2025 | 28.03 | 28.15 | 28.03 | 28.11 | 27.99 | 0.50% | 27,564 |
| Aug 7, 2025 | 28.05 | 28.05 | 27.80 | 27.97 | 27.85 | 0.39% | 55,289 |