Skip to main content
Federated Hermes U.S. Strategic Dividend ETF (FDV)
NYSEARCA: FDV · Real-Time Price · USD
27.27
+0.31 (1.15%)
At close: Jun 6, 2025, 4:00 PM
27.27
0.00 (0.00%)
After-hours: Jun 6, 2025, 8:00 PM EDT

FDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202527.1327.2727.1327.2727.271.15%45,176
Jun 5, 202527.1127.1326.9126.9626.96-0.15%43,456
Jun 4, 202527.2627.2627.0027.0027.00-0.77%36,993
Jun 3, 202527.1327.2327.0127.2127.210.26%26,686
Jun 2, 202527.1027.1426.8827.1427.140.18%49,946
May 30, 202527.0727.3426.9927.0927.09-0.44%67,450
May 29, 202527.0927.2326.9127.2127.120.59%52,511
May 28, 202527.3727.5127.0227.0526.96-1.35%41,858
May 27, 202527.1627.4527.0727.4227.332.05%50,247
May 23, 202526.6926.9826.6226.8726.780.19%31,541
May 22, 202526.9227.0126.6726.8226.73-0.45%444,115
May 21, 202527.3327.5726.9426.9426.85-1.71%49,398
May 20, 202527.4627.5727.0827.4127.32-0.18%39,725
May 19, 202527.3827.5427.3127.4627.37-0.39%60,064
May 16, 202527.2027.6027.2027.5727.471.42%1,512,142
May 15, 202526.8327.2726.8327.1827.091.84%28,794
May 14, 202526.9126.9126.6526.6926.60-1.07%53,039
May 13, 202527.1027.1426.9226.9826.89-0.48%35,227
May 12, 202527.1327.1926.9727.1127.021.73%51,469
May 9, 202526.8126.8126.5826.6526.56-0.11%35,269
May 8, 202526.7827.0026.5926.6826.590.15%36,991
May 7, 202526.5826.7826.5726.6426.550.38%32,697
May 6, 202526.8126.8126.5426.5426.45-0.90%72,696
May 5, 202526.9026.9026.6526.7826.69-0.49%22,475
May 2, 202526.9726.9726.7226.9126.821.13%34,082
May 1, 202526.7626.8226.5826.6126.52-0.71%93,553
Apr 30, 202526.7026.9526.2426.8026.710.26%34,608
Apr 29, 202526.6426.8126.4826.7326.580.38%47,340
Apr 28, 202526.4826.6626.4226.6326.480.60%37,568
Apr 25, 202526.5826.5826.2926.4726.32-0.34%139,967
Apr 24, 202526.4326.5826.3026.5626.410.26%314,334
Apr 23, 202526.5426.8526.2726.4926.340.34%102,450
Apr 22, 202526.0826.4026.0326.4026.252.19%109,182
Apr 21, 202526.1326.1325.6025.8425.69-1.62%49,655
Apr 17, 202525.9926.4725.9926.2626.110.69%110,665
Apr 16, 202526.2826.3625.8526.0825.94-0.46%57,791
Apr 15, 202526.3926.4726.2026.2026.05-0.19%78,235
Apr 14, 202526.1226.4126.1026.2526.100.57%59,881
Apr 11, 202525.5326.1025.2926.1025.962.23%62,537
Apr 10, 202525.9925.9924.9825.5325.39-2.63%91,895
Apr 9, 202524.6526.2624.3926.2226.074.80%128,243
Apr 8, 202525.9125.9924.7025.0224.88-2.11%121,615
Apr 7, 202525.3426.1924.8725.5625.42-1.24%262,310
Apr 4, 202526.8226.9325.8525.8825.74-5.03%190,446
Apr 3, 202527.7227.8927.2327.2527.10-3.09%332,970
Apr 2, 202528.0128.1327.8528.1227.960.21%31,475
Apr 1, 202528.2228.2227.8628.0627.90-0.36%212,914
Mar 31, 202527.8528.3027.8528.1628.000.91%48,706
Mar 28, 202528.0128.0127.8327.9127.70-0.28%29,924
Mar 27, 202527.9728.8927.9027.9927.770.13%467,562