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

NYSEARCA: FDV · Real-Time Price · USD

34.40

+0.24 (0.70%)

At close: Oct 30, 2026, 4:00 PM

34.39

-0.01 (-0.03%)

After-hours: Oct 30, 2026, 4:00 PM EDT

FDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	34.41	34.49	34.33	34.40	34.40	0.45%	240,048
Oct 29, 2026	34.03	34.32	33.92	34.25	34.25	1.80%	185,153
Oct 28, 2026	33.76	33.76	33.49	33.64	33.64	-0.36%	192,995
Oct 27, 2026	33.96	33.96	33.67	33.76	33.76	-0.71%	132,069
Oct 26, 2026	33.93	34.29	33.92	34.00	34.00	-0.26%	296,706
Oct 23, 2026	34.25	34.25	33.91	34.09	34.09	-0.61%	160,401
Oct 22, 2026	33.78	34.30	33.51	34.30	34.30	2.21%	362,444
Oct 21, 2026	33.56	33.56	33.31	33.56	33.56	0.06%	170,553
Oct 20, 2026	33.26	33.56	33.26	33.54	33.54	1.42%	469,527
Oct 19, 2026	32.91	33.22	32.91	33.07	33.07	-0.87%	358,977
Oct 16, 2026	33.19	33.39	33.16	33.36	33.36	0.97%	164,042
Oct 15, 2026	33.10	33.26	32.94	33.04	33.04	0.73%	184,231
Oct 14, 2026	32.45	32.87	32.40	32.80	32.80	1.11%	195,123
Oct 13, 2026	32.61	32.61	32.18	32.44	32.44	0.31%	205,220
Oct 12, 2026	32.25	32.34	32.05	32.34	32.34	1.00%	198,164
Oct 9, 2026	31.94	32.03	31.90	32.02	32.02	-0.03%	113,317
Oct 8, 2026	31.47	32.03	31.47	32.03	32.03	1.68%	209,330
Oct 7, 2026	31.60	31.69	31.50	31.50	31.50	-0.38%	156,177
Oct 6, 2026	31.39	31.71	31.39	31.62	31.62	0.35%	1,023,793
Oct 5, 2026	31.48	31.56	31.24	31.51	31.51	0.13%	546,959
Oct 2, 2026	31.56	31.56	31.41	31.47	31.47	-	110,847
Oct 1, 2026	31.45	31.50	31.23	31.47	31.47	0.19%	210,753
Sep 30, 2026	31.73	31.73	31.40	31.41	31.41	-0.65%	219,528
Sep 29, 2026	31.75	31.75	31.53	31.71	31.62	-0.35%	262,272
Sep 28, 2026	31.80	31.92	31.69	31.82	31.73	-0.22%	208,968
Sep 25, 2026	31.84	31.91	31.73	31.89	31.80	0.09%	186,678
Sep 24, 2026	32.20	32.20	31.82	31.86	31.77	-0.72%	230,179
Sep 23, 2026	32.47	32.47	32.07	32.09	32.00	-1.17%	177,731
Sep 22, 2026	32.50	32.54	32.42	32.47	32.37	0.06%	161,353
Sep 21, 2026	32.53	32.53	32.41	32.45	32.35	-0.25%	213,165
Sep 18, 2026	32.59	32.60	32.42	32.53	32.43	-0.55%	126,613
Sep 17, 2026	32.76	32.76	32.55	32.71	32.61	0.28%	70,039
Sep 16, 2026	33.03	33.08	32.47	32.62	32.52	-1.42%	239,635
Sep 15, 2026	33.23	33.23	33.05	33.09	32.99	-0.57%	102,709
Sep 14, 2026	33.36	33.48	33.20	33.28	33.18	0.48%	132,810
Sep 11, 2026	33.21	33.21	33.02	33.12	33.02	0.45%	101,070
Sep 10, 2026	33.01	33.04	32.87	32.97	32.87	-0.03%	96,648
Sep 9, 2026	33.14	33.14	32.91	32.98	32.88	-0.45%	76,996
Sep 8, 2026	33.27	33.35	33.13	33.13	33.03	-1.19%	142,740
Sep 4, 2026	33.69	33.69	33.48	33.53	33.43	-0.77%	106,036
Sep 3, 2026	33.83	33.84	33.59	33.79	33.69	0.36%	54,831
Sep 2, 2026	33.64	33.74	33.44	33.67	33.57	0.36%	42,968
Sep 1, 2026	33.69	33.69	33.40	33.55	33.45	0.36%	114,309
Aug 31, 2026	33.43	33.46	33.32	33.43	33.33	-0.30%	110,697
Aug 28, 2026	33.59	33.65	33.47	33.57	33.43	0.18%	100,068
Aug 27, 2026	33.57	33.59	33.41	33.51	33.37	-0.95%	334,159
Aug 26, 2026	33.81	33.92	33.76	33.83	33.69	0.09%	47,588
Aug 25, 2026	34.01	34.01	33.73	33.80	33.66	-0.79%	78,332
Aug 24, 2026	34.01	34.19	33.97	34.07	33.93	0.44%	120,245
Aug 21, 2026	33.88	34.04	33.84	33.92	33.78	0.18%	107,190