Skip to main content
/
Federated Hermes U.S. Strategic Dividend ETF (FDV)
NYSEARCA: FDV · Real-Time Price · USD
26.65
-0.03 (-0.11%)
At close: May 9, 2025, 4:00 PM
26.65
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

FDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202526.8126.8126.5826.6526.65-0.11%35,269
May 8, 202526.7827.0026.5926.6826.680.15%36,991
May 7, 202526.5826.7826.5726.6426.640.38%32,697
May 6, 202526.8126.8126.5426.5426.54-0.90%72,696
May 5, 202526.9026.9026.6526.7826.78-0.49%22,475
May 2, 202526.9726.9726.7226.9126.911.13%34,082
May 1, 202526.7626.8226.5826.6126.61-0.71%93,553
Apr 30, 202526.7026.9526.2426.8026.800.26%34,608
Apr 29, 202526.6426.8126.4826.7326.670.38%47,340
Apr 28, 202526.4826.6626.4226.6326.570.60%37,568
Apr 25, 202526.5826.5826.2926.4726.41-0.34%139,967
Apr 24, 202526.4326.5826.3026.5626.500.26%314,334
Apr 23, 202526.5426.8526.2726.4926.430.34%102,450
Apr 22, 202526.0826.4026.0326.4026.342.19%109,182
Apr 21, 202526.1326.1325.6025.8425.78-1.62%49,655
Apr 17, 202525.9926.4725.9926.2626.200.69%110,665
Apr 16, 202526.2826.3625.8526.0826.02-0.46%57,791
Apr 15, 202526.3926.4726.2026.2026.14-0.19%78,235
Apr 14, 202526.1226.4126.1026.2526.190.57%59,881
Apr 11, 202525.5326.1025.2926.1026.042.23%62,537
Apr 10, 202525.9925.9924.9825.5325.47-2.63%91,895
Apr 9, 202524.6526.2624.3926.2226.164.80%128,243
Apr 8, 202525.9125.9924.7025.0224.97-2.11%121,615
Apr 7, 202525.3426.1924.8725.5625.50-1.24%262,310
Apr 4, 202526.8226.9325.8525.8825.82-5.03%190,446
Apr 3, 202527.7227.8927.2327.2527.19-3.09%332,970
Apr 2, 202528.0128.1327.8528.1228.060.21%31,475
Apr 1, 202528.2228.2227.8628.0628.00-0.36%212,914
Mar 31, 202527.8528.3027.8528.1628.100.91%48,706
Mar 28, 202528.0128.0127.8327.9127.79-0.28%29,924
Mar 27, 202527.9728.8927.9027.9927.870.13%467,562
Mar 26, 202527.8728.0427.8527.9527.830.98%45,307
Mar 25, 202527.9528.0727.6527.6827.56-1.14%48,244
Mar 24, 202527.8728.0827.8628.0027.880.83%46,261
Mar 21, 202527.9027.9027.6527.7727.65-0.64%42,013
Mar 20, 202527.9028.0327.8527.9527.830.04%36,223
Mar 19, 202527.9828.0127.8027.9427.820.18%49,181
Mar 18, 202528.0128.0127.8527.8927.77-0.45%42,632
Mar 17, 202527.7028.0927.7028.0227.901.03%32,200
Mar 14, 202527.4727.7327.4727.7327.611.22%43,437
Mar 13, 202527.5628.0127.2727.4027.28-0.45%38,688
Mar 12, 202527.8227.9227.4327.5227.40-1.08%56,935
Mar 11, 202528.4028.4027.8127.8227.70-2.35%63,708
Mar 10, 202528.3428.8628.2728.4928.370.28%122,614
Mar 7, 202527.9928.5327.9928.4128.291.21%206,585
Mar 6, 202527.9928.1027.8628.0727.95-0.28%33,958
Mar 5, 202528.0628.2327.9128.1528.030.14%118,568
Mar 4, 202528.6428.6428.1128.1127.99-1.85%52,419
Mar 3, 202528.6828.9028.5128.6428.52-0.10%51,229
Feb 28, 202528.4528.6728.3328.6728.550.88%52,803