Federated Hermes U.S. Strategic Dividend ETF (FDV)
NYSEARCA: FDV · Real-Time Price · USD
28.70
-0.02 (-0.07%)
Aug 29, 2025, 4:00 PM - Market closed
FDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 28.62 | 28.78 | 28.58 | 28.70 | 28.70 | -0.07% | 27,757 |
| Aug 28, 2025 | 28.89 | 28.89 | 28.59 | 28.72 | 28.64 | -0.22% | 31,997 |
| Aug 27, 2025 | 28.68 | 28.85 | 28.68 | 28.78 | 28.70 | 0.29% | 33,322 |
| Aug 26, 2025 | 28.70 | 28.73 | 28.59 | 28.70 | 28.62 | 0.17% | 54,598 |
| Aug 25, 2025 | 28.86 | 28.86 | 28.65 | 28.65 | 28.57 | -0.90% | 64,653 |
| Aug 22, 2025 | 28.66 | 28.99 | 28.66 | 28.91 | 28.83 | 1.33% | 73,569 |
| Aug 21, 2025 | 28.51 | 28.60 | 28.47 | 28.53 | 28.45 | -0.22% | 41,139 |
| Aug 20, 2025 | 28.59 | 28.72 | 28.54 | 28.59 | 28.51 | 0.36% | 31,156 |
| Aug 19, 2025 | 28.32 | 28.64 | 28.32 | 28.49 | 28.41 | 0.99% | 32,362 |
| Aug 18, 2025 | 28.38 | 28.42 | 28.21 | 28.21 | 28.13 | -0.35% | 46,509 |
| Aug 15, 2025 | 28.43 | 28.50 | 28.24 | 28.31 | 28.23 | -0.51% | 77,904 |
| Aug 14, 2025 | 28.42 | 28.46 | 28.23 | 28.45 | 28.38 | -0.61% | 45,947 |
| Aug 13, 2025 | 28.30 | 28.65 | 28.22 | 28.63 | 28.55 | 1.42% | 50,872 |
| Aug 12, 2025 | 28.11 | 28.41 | 27.77 | 28.23 | 28.15 | 0.93% | 71,439 |
| Aug 11, 2025 | 28.18 | 28.24 | 27.93 | 27.97 | 27.89 | -0.50% | 20,902 |
| Aug 8, 2025 | 28.03 | 28.15 | 28.03 | 28.11 | 28.03 | 0.50% | 27,564 |
| Aug 7, 2025 | 28.05 | 28.05 | 27.80 | 27.97 | 27.89 | 0.39% | 55,289 |
| Aug 6, 2025 | 28.02 | 28.02 | 27.85 | 27.86 | 27.78 | -0.32% | 95,381 |
| Aug 5, 2025 | 27.97 | 28.03 | 27.91 | 27.95 | 27.87 | 0.07% | 52,402 |
| Aug 4, 2025 | 27.65 | 27.94 | 27.65 | 27.93 | 27.85 | 1.12% | 82,457 |
| Aug 1, 2025 | 27.80 | 27.86 | 27.50 | 27.62 | 27.54 | -0.50% | 95,026 |
| Jul 31, 2025 | 28.04 | 28.99 | 27.76 | 27.76 | 27.68 | -1.32% | 49,741 |
| Jul 30, 2025 | 28.47 | 28.47 | 28.11 | 28.13 | 27.98 | -1.85% | 42,890 |
| Jul 29, 2025 | 28.30 | 28.66 | 28.17 | 28.66 | 28.51 | 1.27% | 98,651 |
| Jul 28, 2025 | 28.52 | 28.52 | 28.18 | 28.30 | 28.15 | -0.84% | 110,664 |
| Jul 25, 2025 | 28.46 | 28.55 | 28.32 | 28.54 | 28.39 | 0.25% | 49,748 |
| Jul 24, 2025 | 28.54 | 28.59 | 28.45 | 28.47 | 28.32 | -0.45% | 60,377 |
| Jul 23, 2025 | 28.65 | 28.65 | 28.43 | 28.60 | 28.45 | 0.18% | 49,170 |
| Jul 22, 2025 | 28.21 | 28.56 | 28.21 | 28.55 | 28.40 | 1.28% | 36,548 |
| Jul 21, 2025 | 28.40 | 28.40 | 28.17 | 28.19 | 28.04 | -0.07% | 60,476 |
| Jul 18, 2025 | 28.36 | 28.66 | 28.11 | 28.21 | 28.06 | - | 37,553 |
| Jul 17, 2025 | 28.00 | 28.28 | 28.00 | 28.21 | 28.06 | 0.75% | 71,268 |
| Jul 16, 2025 | 28.00 | 28.09 | 27.84 | 28.00 | 27.85 | 0.47% | 44,403 |
| Jul 15, 2025 | 28.31 | 28.33 | 27.87 | 27.87 | 27.72 | -1.41% | 35,178 |
| Jul 14, 2025 | 28.31 | 28.56 | 27.98 | 28.27 | 28.12 | 0.11% | 43,546 |
| Jul 11, 2025 | 28.38 | 28.38 | 28.16 | 28.24 | 28.09 | -1.67% | 201,896 |
| Jul 10, 2025 | 28.22 | 29.20 | 28.14 | 28.72 | 28.57 | 2.01% | 44,820 |
| Jul 9, 2025 | 28.29 | 28.93 | 28.06 | 28.16 | 28.01 | -0.02% | 87,796 |
| Jul 8, 2025 | 28.06 | 28.42 | 28.01 | 28.16 | 28.01 | 0.54% | 132,093 |
| Jul 7, 2025 | 28.21 | 28.26 | 27.97 | 28.01 | 27.86 | -0.67% | 29,455 |
| Jul 3, 2025 | 28.22 | 28.49 | 28.17 | 28.20 | 28.05 | -0.35% | 38,337 |
| Jul 2, 2025 | 28.05 | 28.30 | 27.90 | 28.30 | 28.15 | 1.18% | 77,834 |
| Jul 1, 2025 | 27.54 | 28.09 | 27.51 | 27.97 | 27.82 | 1.86% | 57,601 |
| Jun 30, 2025 | 27.48 | 27.51 | 27.28 | 27.46 | 27.32 | 0.04% | 39,619 |
| Jun 27, 2025 | 27.49 | 27.58 | 27.33 | 27.45 | 27.25 | 0.18% | 53,748 |
| Jun 26, 2025 | 27.33 | 27.51 | 27.29 | 27.40 | 27.20 | 0.81% | 40,403 |
| Jun 25, 2025 | 27.43 | 27.43 | 27.17 | 27.18 | 26.98 | -0.98% | 22,953 |
| Jun 24, 2025 | 27.40 | 27.57 | 27.32 | 27.45 | 27.25 | 0.51% | 53,803 |
| Jun 23, 2025 | 27.34 | 27.56 | 27.09 | 27.31 | 27.11 | 0.18% | 51,364 |
| Jun 20, 2025 | 27.35 | 28.00 | 27.21 | 27.26 | 27.06 | 0.11% | 33,957 |