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
2023-12-29 24.06 24.06 23.93 24.01 0.0M
2023-12-28 24.02 24.09 24.02 24.06 0.0M
2023-12-27 24.01 24.01 23.94 23.97 0.0M
2023-12-26 24.18 24.18 23.96 24.08 0.0M
2023-12-22 23.95 24.08 23.86 23.96 0.0M
2023-12-21 23.88 23.88 23.64 23.83 0.1M
2023-12-20 24.20 24.20 23.75 23.75 0.1M
2023-12-19 24.10 24.13 24.05 24.13 0.0M
2023-12-18 23.95 24.01 23.95 23.97 0.0M
2023-12-15 24.09 24.09 23.86 23.95 0.1M
2023-12-14 24.00 24.28 24.00 24.13 0.0M
2023-12-13 23.39 23.88 23.38 23.87 0.1M
2023-12-12 23.80 23.80 23.40 23.45 0.2M
2023-12-11 23.50 23.54 23.42 23.51 0.0M
2023-12-08 23.44 23.47 23.37 23.42 0.0M
2023-12-07 23.32 23.51 23.32 23.48 0.0M
2023-12-06 23.39 23.46 23.29 23.30 0.0M
2023-12-05 23.29 23.34 23.27 23.30 0.0M
2023-12-04 23.35 23.49 23.35 23.47 0.0M
2023-12-01 23.14 23.42 23.14 23.42 0.0M
2023-11-30 23.01 23.15 23.01 23.15 0.0M
2023-11-29 23.05 23.06 22.94 22.95 0.0M
2023-11-28 22.85 22.98 22.85 22.97 0.0M
2023-11-27 23.04 23.05 22.97 23.03 0.0M
2023-11-24 23.16 23.32 23.07 23.22 0.0M
2023-11-22 23.02 23.09 22.97 23.09 0.0M
2023-11-21 22.82 22.94 22.82 22.94 0.0M
2023-11-20 22.86 22.96 22.84 22.91 0.0M
2023-11-17 22.99 22.99 22.84 22.89 0.0M
2023-11-16 22.90 22.90 22.73 22.78 0.0M
2023-11-15 22.74 22.89 22.73 22.85 0.0M
2023-11-14 22.51 22.61 22.49 22.54 0.0M
2023-11-13 22.04 22.11 22.02 22.04 0.0M
2023-11-10 21.95 22.16 21.94 22.15 0.0M
2023-11-09 22.24 22.26 21.97 21.97 0.0M
2023-11-08 22.31 22.32 22.15 22.23 0.0M
2023-11-07 22.45 22.45 22.31 22.32 0.0M
2023-11-06 22.50 22.52 22.40 22.41 0.0M
2023-11-03 22.59 22.62 22.52 22.52 0.0M
2023-11-02 21.98 22.31 21.98 22.30 0.0M
2023-11-01 21.67 21.85 21.67 21.79 0.0M
2023-10-31 21.53 21.72 21.53 21.72 0.0M
2023-10-30 21.42 21.59 21.42 21.58 0.0M
2023-10-27 21.62 21.62 21.32 21.32 0.0M
2023-10-26 21.88 21.88 21.79 21.79 0.0M
2023-10-25 21.80 21.83 21.70 21.79 0.0M
2023-10-24 21.88 21.94 21.79 21.91 0.0M
2023-10-23 21.77 21.90 21.69 21.69 0.0M
2023-10-20 21.97 22.10 21.88 21.88 0.0M
2023-10-19 22.14 22.33 22.06 22.07 0.0M
2023-10-18 22.39 22.39 22.23 22.25 0.0M
2023-10-17 22.40 22.60 22.32 22.49 0.0M
2023-10-16 22.19 22.47 22.19 22.42 0.1M
2023-10-13 22.24 22.28 22.15 22.19 0.0M
2023-10-12 22.48 22.48 22.04 22.13 0.0M
2023-10-11 22.41 22.41 22.27 22.36 0.0M
2023-10-10 22.20 22.36 22.20 22.31 0.0M
2023-10-09 21.87 22.14 21.87 22.12 0.3M
2023-10-06 21.60 21.99 21.50 21.94 0.0M
2023-10-05 21.75 21.83 21.70 21.80 0.0M
2023-10-04 21.86 21.91 21.72 21.91 0.0M
2023-10-03 21.84 21.89 21.81 21.86 0.0M
2023-10-02 22.28 22.28 21.85 21.96 0.0M
2023-09-29 22.41 22.48 22.31 22.35 0.0M
2023-09-28 22.47 22.47 22.35 22.35 0.0M
2023-09-27 22.43 22.43 22.29 22.34 0.0M
2023-09-26 22.71 22.71 22.48 22.49 0.0M
2023-09-25 22.77 22.81 22.73 22.81 0.0M
2023-09-22 23.51 23.51 22.82 22.82 0.0M
2023-09-21 23.12 23.13 22.99 22.99 0.0M
2023-09-20 23.40 23.47 23.27 23.27 0.0M
2023-09-19 23.45 23.45 23.19 23.25 0.0M
2023-09-18 23.35 23.41 23.32 23.32 0.0M
2023-09-15 23.49 23.52 23.37 23.37 0.0M
2023-09-14 23.47 23.53 23.44 23.50 0.0M
2023-09-13 23.13 23.26 23.13 23.20 0.0M
2023-09-12 23.13 23.28 23.13 23.26 0.0M
2023-09-11 23.19 23.23 23.15 23.15 0.0M
2023-09-08 23.05 23.13 23.05 23.12 0.0M
2023-09-07 23.29 23.29 22.99 23.09 0.1M
2023-09-06 23.16 23.16 22.96 23.10 0.0M
2023-09-05 23.28 23.34 23.18 23.18 0.0M
2023-09-01 23.68 23.70 23.40 23.51 0.0M
2023-08-31 23.69 23.69 23.51 23.53 0.0M
2023-08-30 23.75 23.75 23.60 23.62 0.0M
2023-08-29 23.44 23.65 23.44 23.64 0.0M
2023-08-28 23.57 23.57 23.44 23.49 0.0M
2023-08-25 23.32 23.41 23.31 23.35 0.0M
2023-08-24 23.43 23.43 23.31 23.31 0.0M
2023-08-23 23.34 23.42 23.32 23.38 0.0M
2023-08-22 23.46 23.46 23.33 23.34 0.0M
2023-08-21 23.52 23.52 23.38 23.48 0.0M
2023-08-18 23.47 23.60 23.47 23.58 0.0M
2023-08-17 23.70 23.71 23.53 23.53 0.0M
2023-08-16 23.64 23.66 23.48 23.52 0.0M
2023-08-15 23.72 23.72 23.59 23.61 0.0M
2023-08-14 24.04 24.11 23.92 23.93 0.0M
2023-08-11 24.43 24.43 24.07 24.07 0.0M
2023-08-10 24.26 24.42 24.13 24.16 0.0M
2023-08-09 24.13 24.26 24.13 24.26 0.0M
2023-08-08 25.71 25.71 23.90 24.30 0.0M
2023-08-07 23.96 24.27 23.96 24.21 0.0M
2023-08-04 24.09 24.13 23.88 23.89 0.0M
2023-08-03 24.00 24.06 23.97 24.00 0.0M
2023-08-02 24.17 24.20 24.10 24.10 0.0M
2023-08-01 24.34 24.34 24.26 24.27 0.0M
2023-07-31 24.45 24.46 24.38 24.41 0.0M
2023-07-28 24.57 24.57 24.41 24.45 0.0M
2023-07-27 24.61 24.63 24.36 24.39 0.0M
2023-07-26 24.37 24.60 24.37 24.60 0.0M
2023-07-25 24.79 24.79 24.48 24.50 0.0M
2023-07-24 24.54 24.63 24.54 24.55 0.0M
2023-07-21 24.49 24.50 24.43 24.48 0.0M
2023-07-20 24.20 24.42 24.20 24.38 0.0M
2023-07-19 24.11 24.24 24.11 24.21 0.1M
2023-07-18 23.85 24.09 23.84 23.95 0.1M
2023-07-17 23.80 23.90 23.80 23.85 0.0M
2023-07-14 24.21 24.21 23.94 23.95 0.0M
2023-07-13 24.13 24.34 24.09 24.18 0.0M
2023-07-12 24.08 24.10 24.02 24.06 0.0M
2023-07-11 23.81 23.94 23.77 23.93 0.0M
2023-07-10 23.73 23.77 23.64 23.69 0.0M
2023-07-07 23.81 23.81 23.65 23.65 0.0M
2023-07-06 23.74 23.74 23.61 23.71 0.0M
2023-07-05 23.87 23.99 23.87 23.90 0.0M
2023-07-03 23.86 23.97 23.86 23.96 0.0M
2023-06-30 23.91 23.91 23.66 23.79 0.0M
2023-06-29 23.59 23.66 23.59 23.64 0.0M
2023-06-28 23.50 23.90 23.40 23.87 0.0M
2023-06-27 23.64 23.75 23.54 23.71 0.0M
2023-06-26 23.52 23.66 23.40 23.62 0.0M
2023-06-23 23.69 23.69 23.48 23.48 0.0M
2023-06-22 23.90 23.90 23.65 23.68 0.0M
2023-06-21 23.79 23.92 23.79 23.84 0.0M
2023-06-20 23.99 23.99 23.86 23.86 0.0M
2023-06-16 24.13 24.14 24.04 24.12 0.0M
2023-06-15 23.80 24.07 23.79 24.03 0.0M
2023-06-14 23.86 23.92 23.68 23.71 0.0M
2023-06-13 23.75 23.78 23.71 23.74 0.0M
2023-06-12 23.57 23.61 23.57 23.61 0.0M
2023-06-09 23.64 23.90 23.64 23.65 0.0M
2023-06-08 23.80 23.80 23.60 23.75 0.0M
2023-06-07 23.69 23.77 23.69 23.72 0.0M
2023-06-06 23.27 23.45 23.27 23.42 0.0M
2023-06-05 23.35 23.51 23.30 23.31 0.0M
2023-06-02 23.10 23.37 23.04 23.34 0.0M
2023-06-01 22.83 23.00 22.83 22.96 0.0M
2023-05-31 22.85 22.99 22.80 22.93 0.0M
2023-05-30 22.97 23.02 22.92 22.95 0.0M
2023-05-26 22.95 23.05 22.89 23.04 0.0M
2023-05-25 23.22 23.22 22.84 23.02 0.0M
2023-05-24 23.37 23.37 23.23 23.23 0.0M
2023-05-23 23.56 23.73 23.49 23.49 0.0M
2023-05-22 23.55 23.69 23.53 23.54 0.0M
2023-05-19 23.58 23.58 23.50 23.55 0.0M
2023-05-18 23.54 23.56 23.36 23.56 0.0M
2023-05-17 23.36 23.59 23.35 23.56 0.0M
2023-05-16 23.46 23.46 23.27 23.27 0.0M
2023-05-15 23.53 23.62 23.53 23.59 0.0M
2023-05-12 23.61 23.63 23.50 23.60 0.0M
2023-05-11 23.59 23.60 23.54 23.58 0.0M
2023-05-10 24.03 24.03 23.60 23.74 0.0M
2023-05-09 23.73 23.87 23.73 23.80 0.0M
2023-05-08 23.98 24.15 23.88 23.88 0.0M
2023-05-05 23.86 24.00 23.86 23.95 0.0M
2023-05-04 23.51 23.63 23.51 23.58 0.0M
2023-05-03 23.98 24.08 23.75 23.75 0.0M
2023-05-02 23.92 24.02 23.87 23.99 0.0M
2023-05-01 24.45 24.58 24.45 24.45 0.0M
2023-04-28 24.35 24.52 24.35 24.50 0.0M
2023-04-27 24.13 24.36 24.13 24.32 0.0M
2023-04-26 24.18 24.18 24.01 24.02 0.0M
2023-04-25 24.54 24.54 24.35 24.35 0.0M
2023-04-24 24.67 24.67 24.55 24.61 0.0M
2023-04-21 24.52 24.59 24.52 24.58 0.0M
2023-04-20 24.56 24.56 24.54 24.54 0.0M
2023-04-19 24.79 24.89 24.78 24.84 0.0M
2023-04-18 24.86 24.86 24.75 24.80 0.0M
2023-04-17 24.81 24.88 24.76 24.86 0.0M
2023-04-14 24.83 24.83 24.63 24.74 0.0M
2023-04-13 24.57 24.81 24.57 24.78 0.0M
2023-04-12 24.84 24.84 24.62 24.62 0.0M
2023-04-11 24.78 25.06 24.75 24.75 0.0M
2023-04-10 24.70 24.70 24.61 24.67 0.0M
2023-04-06 24.71 24.73 24.62 24.70 0.0M
2023-04-05 24.59 24.64 24.54 24.63 0.0M
2023-04-04 24.62 24.62 24.27 24.36 0.0M
2023-04-03 24.20 24.55 24.20 24.46 0.0M
2023-03-31 24.32 24.42 24.30 24.42 0.0M
2023-03-30 24.17 24.21 24.13 24.18 0.0M
2023-03-29 24.09 24.14 24.06 24.12 0.0M
2023-03-28 23.92 24.04 23.88 23.95 0.0M
2023-03-27 23.98 23.98 23.85 23.85 0.0M
2023-03-24 23.45 23.66 23.34 23.66 0.0M
2023-03-23 23.58 23.59 23.29 23.36 0.0M
2023-03-22 23.93 23.93 23.50 23.50 0.0M
2023-03-21 24.00 24.00 23.88 23.97 0.0M
2023-03-20 23.72 23.81 23.72 23.79 0.0M
2023-03-17 23.86 23.86 23.32 23.41 0.1M
2023-03-16 23.47 23.85 23.43 23.84 0.0M
2023-03-15 23.54 23.63 23.42 23.60 0.0M
2023-03-14 23.87 23.87 23.59 23.73 0.0M
2023-03-13 23.61 23.82 23.53 23.53 0.0M
2023-03-10 24.09 24.22 23.73 23.85 0.0M
2023-03-09 24.56 24.58 24.12 24.12 0.0M
2023-03-08 24.60 24.78 24.50 24.60 0.0M
2023-03-07 24.99 24.99 24.60 24.60 0.0M
2023-03-06 25.16 25.16 25.04 25.09 0.0M
2023-03-03 24.93 25.29 24.93 25.12 0.0M
2023-03-02 24.74 24.84 24.69 24.84 0.0M
2023-03-01 24.79 24.79 24.74 24.77 0.0M
2023-02-28 25.06 25.12 24.93 24.96 0.0M
2023-02-27 25.22 25.22 25.02 25.07 0.0M
2023-02-24 25.12 25.15 25.07 25.14 0.0M
2023-02-23 25.33 25.33 25.15 25.31 0.0M
2023-02-22 25.40 25.40 25.23 25.24 0.0M
2023-02-21 25.49 25.49 25.34 25.37 0.0M
2023-02-17 25.76 25.80 25.75 25.75 0.0M
2023-02-16 25.64 25.76 25.52 25.63 0.0M
2023-02-15 25.69 25.81 25.69 25.80 0.0M
2023-02-14 25.81 25.94 25.77 25.82 0.0M
2023-02-13 25.76 26.20 25.73 25.93 0.0M
2023-02-10 25.63 25.72 25.57 25.72 0.0M
2023-02-09 25.82 25.82 25.48 25.48 0.0M
2023-02-08 25.79 25.88 25.71 25.74 0.1M
2023-02-07 25.73 26.03 25.72 26.03 0.0M
2023-02-06 25.94 25.98 25.83 25.98 0.0M
2023-02-03 26.02 26.06 25.97 26.05 0.0M
2023-02-02 26.24 26.25 26.13 26.19 0.0M
2023-02-01 25.96 26.21 25.92 26.12 0.0M
2023-01-31 25.85 26.06 25.85 26.06 0.0M
2023-01-30 25.91 25.91 25.79 25.79 0.0M
2023-01-27 25.95 25.99 25.83 25.88 0.0M
2023-01-26 25.83 25.95 25.83 25.95 0.0M
2023-01-25 25.73 25.88 25.63 25.88 0.0M
2023-01-24 25.75 25.86 25.44 25.68 0.1M
2023-01-23 25.79 25.93 25.70 25.79 0.1M
2023-01-20 25.25 25.62 25.25 25.62 0.0M
2023-01-19 25.38 25.55 25.36 25.39 0.0M
2023-01-18 26.10 26.10 25.45 25.53 0.0M
2023-01-17 26.12 26.16 26.10 26.12 0.0M
2023-01-13 26.08 26.27 26.08 26.26 0.0M
2023-01-12 26.29 26.39 26.23 26.26 0.0M
2023-01-11 26.19 26.23 26.05 26.23 0.0M
2023-01-10 26.07 26.11 25.98 26.11 0.0M
2023-01-09 26.25 26.59 26.14 26.15 0.0M
2023-01-06 26.09 26.41 26.09 26.29 0.0M
2023-01-05 25.86 25.86 25.61 25.73 0.0M
2023-01-04 26.00 26.00 25.78 25.85 0.8M
2023-01-03 25.59 25.59 25.35 25.57 0.0M