Federated Hermes U.S. Strategic Dividend ETF

FDV
🏛️ usa →
28.56
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 28.37 28.57 28.37 28.56 0.0M
2025-09-25 28.52 28.52 28.26 28.31 0.0M
2025-09-24 28.51 28.59 28.42 28.48 0.1M
2025-09-23 28.35 28.88 28.35 28.54 0.0M
2025-09-22 28.42 28.46 28.29 28.29 0.1M
2025-09-19 28.51 28.52 28.34 28.46 0.0M
2025-09-18 28.47 28.54 28.34 28.49 0.1M
2025-09-17 28.40 28.66 28.38 28.51 0.1M
2025-09-16 28.39 29.80 28.25 28.27 0.0M
2025-09-15 28.55 28.68 28.35 28.42 0.0M
2025-09-12 28.57 29.01 28.51 28.51 0.1M
2025-09-11 28.46 28.73 28.46 28.71 0.0M
2025-09-10 28.32 28.47 28.25 28.36 0.0M
2025-09-09 28.31 28.47 28.31 28.34 0.0M
2025-09-08 28.48 28.89 28.22 28.35 0.0M
2025-09-05 28.62 28.70 28.35 28.54 0.0M
2025-09-04 28.54 28.62 28.47 28.61 0.1M
2025-09-03 28.56 28.56 28.36 28.47 0.1M
2025-09-02 28.64 28.67 28.49 28.65 0.0M
2025-08-29 28.62 28.78 28.58 28.70 0.0M
2025-08-28 28.89 28.89 28.59 28.72 0.0M
2025-08-27 28.68 28.85 28.68 28.78 0.0M
2025-08-26 28.70 28.73 28.59 28.70 0.1M
2025-08-25 28.86 28.86 28.65 28.65 0.1M
2025-08-22 28.66 28.99 28.66 28.91 0.1M
2025-08-21 28.51 28.60 28.47 28.53 0.0M
2025-08-20 28.59 28.72 28.54 28.59 0.0M
2025-08-19 28.32 28.64 28.32 28.49 0.0M
2025-08-18 28.38 28.42 28.21 28.21 0.0M
2025-08-15 28.43 28.50 28.24 28.31 0.1M
2025-08-14 28.42 28.46 28.23 28.45 0.0M
2025-08-13 28.30 28.65 28.22 28.63 0.1M
2025-08-12 28.11 28.41 27.77 28.23 0.1M
2025-08-11 28.18 28.24 27.93 27.97 0.0M
2025-08-08 28.03 28.15 28.03 28.11 0.0M
2025-08-07 28.05 28.05 27.80 27.97 0.1M
2025-08-06 28.02 28.02 27.85 27.86 0.1M
2025-08-05 27.97 28.03 27.91 27.95 0.1M
2025-08-04 27.65 27.94 27.65 27.93 0.1M
2025-08-01 27.80 27.86 27.50 27.62 0.1M
2025-07-31 28.04 28.99 27.76 27.76 0.0M
2025-07-30 28.47 28.47 28.11 28.13 0.0M
2025-07-29 28.30 28.66 28.17 28.66 0.1M
2025-07-28 28.52 28.52 28.18 28.30 0.1M
2025-07-25 28.46 28.55 28.32 28.54 0.0M
2025-07-24 28.54 28.59 28.45 28.47 0.1M
2025-07-23 28.65 28.65 28.43 28.60 0.0M
2025-07-22 28.21 28.56 28.21 28.55 0.0M
2025-07-21 28.40 28.40 28.17 28.19 0.1M
2025-07-18 28.36 28.66 28.11 28.21 0.0M
2025-07-17 28.00 28.28 28.00 28.21 0.1M
2025-07-16 28.00 28.09 27.84 28.00 0.0M
2025-07-15 28.31 28.33 27.87 27.87 0.0M
2025-07-14 28.31 28.56 27.98 28.27 0.0M
2025-07-11 28.38 28.38 28.16 28.24 0.2M
2025-07-10 28.22 29.20 28.14 28.72 0.0M
2025-07-09 28.29 28.93 28.06 28.16 0.1M
2025-07-08 28.06 28.42 28.01 28.16 0.1M
2025-07-07 28.21 28.26 27.97 28.01 0.0M
2025-07-03 28.22 28.49 28.17 28.20 0.0M
2025-07-02 28.05 28.30 27.90 28.30 0.1M
2025-07-01 27.54 28.09 27.51 27.97 0.1M
2025-06-30 27.48 27.51 27.28 27.46 0.0M
2025-06-27 27.49 27.58 27.33 27.45 0.1M
2025-06-26 27.33 27.51 27.29 27.40 0.0M
2025-06-25 27.43 27.43 27.17 27.18 0.0M
2025-06-24 27.40 27.57 27.32 27.45 0.1M
2025-06-23 27.34 27.56 27.09 27.31 0.1M
2025-06-20 27.35 28.00 27.21 27.26 0.0M
2025-06-18 27.24 27.35 27.21 27.23 0.0M
2025-06-17 27.37 27.40 27.17 27.17 0.1M
2025-06-16 27.54 27.56 27.33 27.43 0.1M
2025-06-13 27.59 27.59 27.30 27.32 0.0M
2025-06-12 27.43 27.62 27.38 27.62 0.1M
2025-06-11 27.65 27.79 27.43 27.48 0.1M
2025-06-10 27.41 27.70 27.41 27.55 0.0M
2025-06-09 27.34 27.73 27.27 27.42 0.1M
2025-06-06 27.13 27.27 27.13 27.27 0.0M
2025-06-05 27.11 27.13 26.91 26.96 0.0M
2025-06-04 27.26 27.26 27.00 27.00 0.0M
2025-06-03 27.13 27.23 27.01 27.21 0.0M
2025-06-02 27.10 27.14 26.88 27.14 0.0M
2025-05-30 27.07 27.34 26.99 27.09 0.1M
2025-05-29 27.09 27.23 26.91 27.21 0.1M
2025-05-28 27.37 27.51 27.02 27.05 0.0M
2025-05-27 27.16 27.45 27.07 27.42 0.1M
2025-05-23 26.69 26.98 26.62 26.87 0.0M
2025-05-22 26.92 27.01 26.67 26.82 0.4M
2025-05-21 27.33 27.57 26.94 26.94 0.0M
2025-05-20 27.46 27.57 27.08 27.41 0.0M
2025-05-19 27.38 27.54 27.31 27.46 0.1M
2025-05-16 27.20 27.60 27.20 27.57 1.5M
2025-05-15 26.83 27.27 26.83 27.18 0.0M
2025-05-14 26.91 26.91 26.65 26.69 0.1M
2025-05-13 27.10 27.14 26.92 26.98 0.0M
2025-05-12 27.13 27.19 26.97 27.11 0.1M
2025-05-09 26.81 26.81 26.58 26.65 0.0M
2025-05-08 26.78 27.00 26.59 26.68 0.0M
2025-05-07 26.58 26.78 26.57 26.64 0.0M
2025-05-06 26.81 26.81 26.54 26.54 0.1M
2025-05-05 26.90 26.90 26.65 26.78 0.0M
2025-05-02 26.97 26.97 26.72 26.91 0.0M
2025-05-01 26.76 26.82 26.58 26.61 0.1M
2025-04-30 26.70 26.95 26.24 26.80 0.0M
2025-04-29 26.64 26.81 26.48 26.73 0.0M
2025-04-28 26.48 26.66 26.42 26.63 0.0M
2025-04-25 26.58 26.58 26.29 26.47 0.1M
2025-04-24 26.43 26.58 26.30 26.56 0.3M
2025-04-23 26.54 26.85 26.27 26.49 0.1M
2025-04-22 26.08 26.40 26.03 26.40 0.1M
2025-04-21 26.13 26.13 25.60 25.84 0.0M
2025-04-17 25.98 26.47 25.98 26.26 0.1M
2025-04-16 26.28 26.36 25.85 26.08 0.1M
2025-04-15 26.39 26.47 26.20 26.20 0.1M
2025-04-14 26.12 26.41 26.10 26.25 0.1M
2025-04-11 25.53 26.10 25.29 26.10 0.1M
2025-04-10 25.99 25.99 24.98 25.53 0.1M
2025-04-09 24.65 26.26 24.39 26.22 0.1M
2025-04-08 25.91 25.99 24.70 25.02 0.1M
2025-04-07 25.34 26.19 24.87 25.56 0.3M
2025-04-04 26.82 26.93 25.85 25.88 0.2M
2025-04-03 27.72 27.89 27.23 27.25 0.3M
2025-04-02 28.01 28.13 27.85 28.12 0.0M
2025-04-01 28.22 28.22 27.86 28.06 0.2M
2025-03-31 27.85 28.30 27.85 28.16 0.0M
2025-03-28 28.01 28.01 27.83 27.91 0.0M
2025-03-27 27.97 28.89 27.90 27.99 0.5M
2025-03-26 27.87 28.04 27.85 27.95 0.0M
2025-03-25 27.95 28.07 27.65 27.68 0.0M
2025-03-24 27.87 28.08 27.86 28.00 0.0M
2025-03-21 27.90 27.90 27.65 27.77 0.0M
2025-03-20 27.90 28.03 27.85 27.95 0.0M
2025-03-19 27.98 28.01 27.80 27.94 0.0M
2025-03-18 28.01 28.01 27.85 27.89 0.0M
2025-03-17 27.70 28.09 27.70 28.02 0.0M
2025-03-14 27.47 27.73 27.47 27.73 0.0M
2025-03-13 27.56 28.01 27.27 27.40 0.0M
2025-03-12 27.82 27.92 27.43 27.52 0.1M
2025-03-11 28.40 28.40 27.81 27.82 0.1M
2025-03-10 28.34 28.86 28.27 28.49 0.1M
2025-03-07 27.99 28.53 27.99 28.41 0.2M
2025-03-06 27.99 28.10 27.86 28.07 0.0M
2025-03-05 28.06 28.23 27.91 28.15 0.1M
2025-03-04 28.64 28.64 28.11 28.11 0.1M
2025-03-03 28.68 28.90 28.51 28.64 0.1M
2025-02-28 28.45 28.67 28.33 28.67 0.1M
2025-02-27 28.47 28.60 28.42 28.42 0.1M
2025-02-26 28.73 28.73 28.38 28.42 0.1M
2025-02-25 28.59 28.76 28.59 28.72 0.0M
2025-02-24 28.54 28.67 28.44 28.58 0.0M
2025-02-21 28.50 28.55 28.41 28.47 0.0M
2025-02-20 28.36 28.44 28.25 28.44 0.0M
2025-02-19 28.16 28.34 28.16 28.33 0.0M
2025-02-18 27.88 28.20 27.88 28.16 0.1M
2025-02-14 28.11 28.17 27.91 27.95 0.0M
2025-02-13 27.98 28.11 27.86 28.02 0.1M
2025-02-12 27.70 27.84 27.70 27.82 0.0M
2025-02-11 27.69 27.91 27.58 27.91 0.0M
2025-02-10 27.77 27.77 27.48 27.66 0.0M
2025-02-07 27.66 27.76 27.59 27.59 0.0M
2025-02-06 27.75 27.78 27.67 27.74 0.0M
2025-02-05 27.65 27.77 27.59 27.76 0.0M
2025-02-04 27.44 27.59 27.40 27.48 0.0M
2025-02-03 27.26 27.60 27.17 27.54 0.0M
2025-01-31 27.67 27.78 27.50 27.50 0.0M
2025-01-30 27.68 27.80 27.63 27.70 0.0M
2025-01-29 27.77 27.87 27.59 27.62 0.0M
2025-01-28 27.96 27.96 27.65 27.69 0.0M
2025-01-27 27.78 28.02 27.67 28.00 0.0M
2025-01-24 27.51 27.64 27.47 27.58 0.0M
2025-01-23 27.31 27.49 27.31 27.47 0.0M
2025-01-22 27.50 27.50 27.27 27.30 0.1M
2025-01-21 27.38 27.61 27.38 27.56 0.0M
2025-01-17 27.33 27.37 27.29 27.33 0.8M
2025-01-16 26.83 27.19 26.83 27.18 0.2M
2025-01-15 27.03 27.09 26.89 26.95 0.3M
2025-01-14 26.62 26.71 26.52 26.71 0.0M
2025-01-13 26.35 26.57 26.32 26.57 0.0M
2025-01-10 26.54 26.56 26.28 26.32 0.1M
2025-01-08 26.57 26.68 26.45 26.66 0.0M
2025-01-07 26.72 26.83 26.57 26.60 0.1M
2025-01-06 26.74 26.81 26.53 26.58 0.2M
2025-01-03 26.67 26.80 26.55 26.75 0.1M
2025-01-02 26.84 26.87 26.48 26.61 0.0M