Skip to main content
Federated Hermes U.S. Strategic Dividend ETF (FDV)
NYSEARCA: FDV · Real-Time Price · USD
28.06
+0.23 (0.83%)
Nov 21, 2024, 3:33 PM EST - Market open

FDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202427.7127.8427.6527.8327.83-0.30%130,900
Nov 19, 202427.8827.9627.7227.9227.92-0.16%135,547
Nov 18, 202427.9328.2427.8527.9627.960.29%59,155
Nov 15, 202427.9727.9727.8327.8827.88-0.21%39,249
Nov 14, 202428.0128.0827.9327.9427.94-0.41%33,801
Nov 13, 202428.1328.1428.0128.0528.050.07%18,498
Nov 12, 202428.2528.2528.0328.0328.03-0.79%29,270
Nov 11, 202428.3228.4328.2428.2628.260.24%26,709
Nov 8, 202428.0928.3128.0928.1928.190.68%14,189
Nov 7, 202428.1228.1227.9728.0028.00-0.71%21,422
Nov 6, 202428.2528.2527.9928.2028.201.64%54,274
Nov 5, 202427.5127.7527.5127.7527.750.78%27,592
Nov 4, 202427.6727.6827.4627.5327.53-0.18%30,368
Nov 1, 202427.8527.8527.5727.5827.58-0.81%25,780
Oct 31, 202427.8127.9327.4327.8127.810.37%19,936
Oct 30, 202427.7127.7727.6927.7027.640.12%31,254
Oct 29, 202427.8527.8827.6727.6727.61-0.89%41,967
Oct 28, 202427.9427.9827.8527.9227.850.46%12,720
Oct 25, 202428.0928.1127.7927.7927.73-1.01%26,294
Oct 24, 202428.1928.1927.9928.0728.01-0.04%14,182
Oct 23, 202428.0028.0827.9928.0828.020.15%25,300
Oct 22, 202427.9128.0727.8428.0427.980.18%17,495
Oct 21, 202428.2128.2227.9927.9927.93-1.09%15,781
Oct 18, 202428.1928.3128.1828.3028.240.19%27,091
Oct 17, 202428.3328.3528.2228.2528.18-0.29%10,615
Oct 16, 202428.1928.3528.1628.3328.261.10%27,474
Oct 15, 202428.0528.2728.0228.0227.960.18%190,573
Oct 14, 202427.8027.9727.7727.9727.910.66%12,140
Oct 11, 202427.6627.8027.6627.7927.720.86%169,357
Oct 10, 202427.6927.6927.5027.5527.49-0.35%13,042
Oct 9, 202427.4927.7127.4827.6527.590.29%17,306
Oct 8, 202427.5327.5827.4027.5727.510.33%21,542
Oct 7, 202427.7427.7427.4327.4827.42-0.90%22,664
Oct 4, 202427.7127.7327.5527.7327.670.37%18,034
Oct 3, 202427.6527.6727.5727.6327.56-0.65%20,096
Oct 2, 202427.8627.8627.7327.8127.74-0.17%15,393
Oct 1, 202427.9727.9727.7727.8627.79-0.19%18,644
Sep 30, 202427.8827.9127.7127.9127.850.17%23,167
Sep 27, 202427.8227.9427.8227.8627.760.58%14,253
Sep 26, 202427.6227.7027.6227.7027.600.23%22,451
Sep 25, 202427.9227.9227.5627.6427.53-0.68%28,737
Sep 24, 202427.8327.9927.7927.8327.72-0.06%58,539
Sep 23, 202427.7127.9527.7127.8527.740.61%18,788
Sep 20, 202427.7127.7127.5827.6827.57-0.12%19,476
Sep 19, 202427.8727.8727.6427.7127.610.43%26,843
Sep 18, 202427.7527.8327.5727.5927.49-0.30%18,403
Sep 17, 202427.7227.8127.6027.6827.57-0.23%22,340
Sep 16, 202427.7727.7727.6227.7427.640.76%37,685
Sep 13, 202427.3527.5327.3527.5327.430.86%67,300
Sep 12, 202427.3527.3527.1627.3027.190.13%18,342
Sep 11, 202427.3227.3226.9027.2627.16-0.42%13,214
Sep 10, 202427.4927.4927.2727.3827.27-0.03%11,130
Sep 9, 202427.2427.4527.1827.3827.281.06%26,065
Sep 6, 202427.4027.4327.0827.1026.99-0.64%16,624
Sep 5, 202427.4427.4827.2327.2727.17-0.63%11,308
Sep 4, 202427.5527.5827.3427.4427.340.17%12,110
Sep 3, 202427.4027.5527.3627.4027.290.30%28,366
Sep 2, 202427.3127.3127.3127.3127.21-0.50%-
Aug 30, 202427.3527.4527.2227.4527.350.50%10,894
Aug 29, 202427.3227.3927.2727.3127.130.26%16,906
Aug 28, 202427.2827.3427.1627.2427.060.06%15,105
Aug 27, 202427.3227.3327.2127.2327.05-0.37%5,961
Aug 26, 202427.2327.4127.2327.3327.150.59%30,932
Aug 23, 202427.0227.2027.0227.1726.991.15%10,175
Aug 22, 202427.0227.0226.7926.8626.68-0.33%26,929
Aug 21, 202426.9526.9726.8826.9526.770.71%6,463
Aug 20, 202426.8626.8626.7226.7626.580.07%8,529
Aug 19, 202426.5526.7726.5526.7426.560.64%10,647
Aug 16, 202426.3926.5926.3926.5726.390.34%9,021
Aug 15, 202426.5226.5426.4126.4826.300.52%16,828
Aug 14, 202426.2526.3726.2526.3426.170.27%13,329
Aug 13, 202426.0926.3026.0326.2726.100.96%6,919
Aug 12, 202426.0626.0925.9426.0225.85-0.43%19,770
Aug 9, 202425.9826.1625.9826.1325.96-0.01%11,632
Aug 8, 202425.8726.2025.8226.1425.960.94%17,934
Aug 7, 202426.3126.3125.8925.8925.72-0.44%55,115
Aug 6, 202425.8726.2725.8626.0125.831.01%1,059,328
Aug 5, 202425.8826.0225.7025.7525.58-2.46%13,801
Aug 2, 202426.5226.6526.1326.4026.22-0.61%48,362
Aug 1, 202426.6426.6726.4526.5626.380.09%8,582
Jul 31, 202426.5826.6926.5126.5426.36-0.71%17,818
Jul 30, 202426.4226.7326.4226.7326.490.69%8,120
Jul 29, 202426.4026.5826.3826.5426.310.32%6,196
Jul 26, 202426.4526.5126.4026.4626.221.14%3,062
Jul 25, 202426.2526.4326.1626.1625.930.54%7,830
Jul 24, 202425.8726.1725.8626.0225.790.55%20,970
Jul 23, 202425.9425.9425.8525.8825.65-0.74%13,603
Jul 22, 202426.1026.1025.8826.0725.840.28%17,614
Jul 19, 202426.1526.1725.9826.0025.77-0.73%3,514
Jul 18, 202426.4826.5526.1926.1925.96-0.70%30,941
Jul 17, 202426.0226.4226.0226.3826.141.49%15,209
Jul 16, 202425.6925.9925.6925.9925.761.46%5,307
Jul 15, 202425.6125.6925.5725.6125.380.07%7,318
Jul 12, 202425.5725.7225.5225.5925.370.80%4,891
Jul 11, 202425.1025.4625.1025.3925.161.07%12,013
Jul 10, 202424.9125.1224.9125.1224.901.01%13,756
Jul 9, 202424.7624.9424.7624.8724.650.23%7,966
Jul 8, 202424.8524.8724.7824.8124.590.39%8,776
Jul 5, 202424.6524.7524.6324.7224.490.01%15,964
Jul 3, 202424.8324.8324.6724.7124.49-0.23%6,695