Federated Hermes U.S. Strategic Dividend ETF (FDV)

FDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	34.01	34.19	33.97	34.07	34.07	0.44%	120,245
Aug 21, 2026	33.88	34.04	33.84	33.92	33.92	0.18%	107,190
Aug 20, 2026	34.00	34.15	33.85	33.86	33.86	-0.56%	71,299
Aug 19, 2026	33.90	34.27	33.90	34.05	34.05	0.98%	122,647
Aug 18, 2026	33.89	33.90	33.70	33.72	33.72	0.72%	114,138
Aug 17, 2026	33.60	33.76	33.43	33.48	33.48	-0.65%	63,976
Aug 14, 2026	33.76	33.76	33.59	33.70	33.70	0.15%	67,704
Aug 13, 2026	33.50	33.67	33.50	33.65	33.65	0.81%	79,287
Aug 12, 2026	33.37	33.38	33.13	33.38	33.38	0.30%	228,727
Aug 11, 2026	33.23	33.34	33.14	33.28	33.28	0.09%	242,922
Aug 10, 2026	33.19	33.25	33.00	33.25	33.25	0.21%	122,686
Aug 7, 2026	33.00	33.20	32.78	33.18	33.18	0.39%	91,162
Aug 6, 2026	32.46	33.35	32.46	33.05	33.05	0.06%	239,882
Aug 5, 2026	33.28	33.28	32.82	33.03	33.03	-0.12%	123,608
Aug 4, 2026	32.86	33.09	32.51	33.07	33.07	0.30%	163,900
Aug 3, 2026	33.09	33.20	32.85	32.97	32.97	-0.03%	77,298
Jul 31, 2026	32.74	33.06	32.66	32.98	32.98	-0.11%	109,515
Jul 30, 2026	33.44	33.60	32.75	33.09	33.02	-1.43%	129,704
Jul 29, 2026	33.90	33.90	33.47	33.57	33.50	0.06%	71,678
Jul 28, 2026	33.32	33.92	33.32	33.55	33.48	0.63%	495,398
Jul 27, 2026	32.94	33.34	32.94	33.34	33.27	1.21%	578,579
Jul 24, 2026	32.67	32.97	32.58	32.94	32.87	1.26%	56,380
Jul 23, 2026	32.52	32.64	32.44	32.53	32.46	-0.21%	145,937
Jul 22, 2026	32.83	32.83	32.51	32.60	32.53	0.52%	100,924
Jul 21, 2026	32.55	32.55	32.36	32.43	32.36	-0.34%	117,894
Jul 20, 2026	32.77	32.77	32.45	32.54	32.47	-0.43%	115,286
Jul 17, 2026	33.25	33.30	32.55	32.68	32.61	-0.52%	89,212
Jul 16, 2026	32.22	32.85	32.21	32.85	32.78	2.46%	94,566
Jul 15, 2026	32.01	32.30	31.98	32.06	31.99	0.06%	100,597
Jul 14, 2026	32.17	32.21	31.98	32.04	31.97	-0.71%	58,285
Jul 13, 2026	32.13	32.30	32.12	32.27	32.20	0.78%	71,612
Jul 10, 2026	32.01	32.04	31.87	32.02	31.95	0.57%	86,658
Jul 9, 2026	32.01	32.01	31.75	31.84	31.77	-0.38%	150,724
Jul 8, 2026	32.27	32.27	31.95	31.96	31.89	-1.24%	280,505
Jul 7, 2026	32.35	32.62	32.31	32.36	32.29	1.25%	380,840
Jul 6, 2026	32.20	32.23	31.76	31.96	31.89	-0.71%	241,190
Jul 2, 2026	31.78	32.20	31.74	32.19	32.12	1.96%	68,502
Jul 1, 2026	31.46	31.68	31.43	31.57	31.50	0.57%	66,750
Jun 30, 2026	31.62	31.62	31.37	31.39	31.32	-1.08%	88,516
Jun 29, 2026	32.02	32.02	31.72	31.83	31.66	-0.28%	57,473
Jun 26, 2026	31.68	31.97	31.68	31.92	31.75	0.82%	72,304
Jun 25, 2026	31.61	31.91	31.55	31.66	31.49	0.38%	66,270
Jun 24, 2026	31.65	31.65	31.40	31.54	31.37	-	306,954
Jun 23, 2026	31.36	31.56	31.25	31.54	31.37	1.19%	82,616
Jun 22, 2026	31.12	31.31	31.09	31.17	31.00	0.42%	175,990
Jun 18, 2026	31.32	31.32	30.98	31.04	30.87	-0.70%	97,555
Jun 17, 2026	31.65	31.72	31.12	31.26	31.09	-1.73%	103,302
Jun 16, 2026	31.79	31.89	31.69	31.81	31.64	0.13%	80,147
Jun 15, 2026	32.06	32.06	31.73	31.77	31.60	-1.06%	141,279
Jun 12, 2026	31.96	32.13	31.96	32.11	31.94	0.88%	31,334

Data Source: S&P Global Market Intelligence Last updated: Aug 24, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Aug 25, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.