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
2024-12-31 26.59 26.72 26.49 26.60 0.0M
2024-12-30 26.60 26.70 26.50 26.66 0.0M
2024-12-27 26.87 26.94 26.75 26.89 0.0M
2024-12-26 26.84 27.03 26.84 27.00 0.0M
2024-12-24 26.70 26.90 26.70 26.90 0.0M
2024-12-23 26.62 26.77 26.48 26.77 0.1M
2024-12-20 26.32 26.79 26.32 26.73 0.1M
2024-12-19 26.68 26.69 26.37 26.39 0.9M
2024-12-18 27.13 27.13 26.42 26.43 0.1M
2024-12-17 27.02 27.15 26.95 27.07 0.1M
2024-12-16 27.34 27.34 27.05 27.06 0.1M
2024-12-13 27.33 27.38 27.21 27.26 0.0M
2024-12-12 27.43 27.47 27.34 27.37 0.0M
2024-12-11 27.73 27.73 27.37 27.39 0.0M
2024-12-10 27.71 27.71 27.42 27.56 0.1M
2024-12-09 27.76 27.83 27.65 27.65 0.0M
2024-12-06 27.87 27.89 27.65 27.65 0.0M
2024-12-05 27.80 27.99 27.80 27.99 0.0M
2024-12-04 27.86 27.86 27.71 27.79 0.1M
2024-12-03 28.31 28.31 28.01 28.01 0.0M
2024-12-02 28.50 28.50 28.15 28.29 0.1M
2024-11-29 28.55 28.59 28.44 28.48 0.0M
2024-11-27 28.41 28.65 28.41 28.62 0.2M
2024-11-26 28.26 28.42 28.16 28.40 0.1M
2024-11-25 28.47 28.66 28.42 28.46 0.1M
2024-11-22 28.14 28.33 28.14 28.28 0.5M
2024-11-21 27.79 28.19 27.79 28.06 0.3M
2024-11-20 27.71 27.84 27.65 27.83 0.1M
2024-11-19 27.88 27.96 27.72 27.91 0.1M
2024-11-18 27.93 28.24 27.85 27.96 0.1M
2024-11-15 27.97 27.97 27.83 27.88 0.0M
2024-11-14 28.01 28.08 27.93 27.94 0.0M
2024-11-13 28.13 28.14 28.01 28.05 0.0M
2024-11-12 28.25 28.25 28.03 28.03 0.0M
2024-11-11 28.32 28.43 28.24 28.26 0.0M
2024-11-08 28.09 28.31 28.09 28.19 0.0M
2024-11-07 28.12 28.12 27.97 28.00 0.0M
2024-11-06 28.25 28.25 27.99 28.20 0.1M
2024-11-05 27.51 27.75 27.51 27.75 0.0M
2024-11-04 27.67 27.68 27.46 27.53 0.0M
2024-11-01 27.85 27.85 27.57 27.58 0.0M
2024-10-31 27.81 27.93 27.43 27.81 0.0M
2024-10-30 27.71 27.77 27.69 27.70 0.0M
2024-10-29 27.85 27.88 27.67 27.67 0.0M
2024-10-28 27.94 27.98 27.85 27.92 0.0M
2024-10-25 28.09 28.11 27.79 27.79 0.0M
2024-10-24 28.19 28.19 27.99 28.07 0.0M
2024-10-23 28.00 28.08 27.99 28.08 0.0M
2024-10-22 27.91 28.07 27.84 28.04 0.0M
2024-10-21 28.21 28.22 27.99 27.99 0.0M
2024-10-18 28.19 28.31 28.18 28.30 0.0M
2024-10-17 28.33 28.35 28.22 28.25 0.0M
2024-10-16 28.19 28.35 28.16 28.33 0.0M
2024-10-15 28.05 28.27 28.02 28.02 0.2M
2024-10-14 27.80 27.97 27.77 27.97 0.0M
2024-10-11 27.66 27.80 27.66 27.79 0.2M
2024-10-10 27.69 27.69 27.50 27.55 0.0M
2024-10-09 27.49 27.71 27.48 27.65 0.0M
2024-10-08 27.53 27.58 27.40 27.57 0.0M
2024-10-07 27.74 27.74 27.43 27.48 0.0M
2024-10-04 27.71 27.73 27.55 27.73 0.0M
2024-10-03 27.65 27.67 27.57 27.63 0.0M
2024-10-02 27.86 27.86 27.73 27.81 0.0M
2024-10-01 27.97 27.97 27.77 27.86 0.0M
2024-09-30 27.88 27.91 27.71 27.91 0.0M
2024-09-27 27.82 27.94 27.82 27.86 0.0M
2024-09-26 27.62 27.70 27.62 27.70 0.0M
2024-09-25 27.92 27.92 27.56 27.64 0.0M
2024-09-24 27.83 27.99 27.79 27.83 0.1M
2024-09-23 27.71 27.95 27.71 27.85 0.0M
2024-09-20 27.71 27.71 27.58 27.68 0.0M
2024-09-19 27.87 27.87 27.64 27.71 0.0M
2024-09-18 27.75 27.83 27.57 27.59 0.0M
2024-09-17 27.72 27.81 27.60 27.67 0.0M
2024-09-16 27.77 27.77 27.62 27.74 0.0M
2024-09-13 27.35 27.53 27.35 27.53 0.1M
2024-09-12 27.35 27.35 27.16 27.30 0.0M
2024-09-11 27.32 27.32 26.90 27.26 0.0M
2024-09-10 27.49 27.49 27.27 27.38 0.0M
2024-09-09 27.24 27.45 27.18 27.38 0.0M
2024-09-06 27.40 27.43 27.08 27.10 0.0M
2024-09-05 27.44 27.48 27.22 27.27 0.0M
2024-09-04 27.55 27.58 27.33 27.44 0.0M
2024-09-03 27.40 27.55 27.36 27.39 0.0M
2024-08-30 27.35 27.45 27.22 27.45 0.0M
2024-08-29 27.32 27.39 27.27 27.31 0.0M
2024-08-28 27.28 27.34 27.16 27.24 0.0M
2024-08-27 27.32 27.33 27.21 27.23 0.0M
2024-08-26 27.23 27.41 27.23 27.33 0.0M
2024-08-23 27.02 27.20 27.02 27.17 0.0M
2024-08-22 27.02 27.02 26.79 26.86 0.0M
2024-08-21 26.95 26.97 26.88 26.95 0.0M
2024-08-20 26.86 26.86 26.72 26.76 0.0M
2024-08-19 26.55 26.77 26.55 26.74 0.0M
2024-08-16 26.39 26.59 26.39 26.57 0.0M
2024-08-15 26.52 26.54 26.41 26.48 0.0M
2024-08-14 26.25 26.37 26.25 26.34 0.0M
2024-08-13 26.09 26.30 26.03 26.27 0.0M
2024-08-12 26.06 26.09 25.94 26.02 0.0M
2024-08-09 25.98 26.16 25.98 26.13 0.0M
2024-08-08 25.87 26.20 25.82 26.13 0.0M
2024-08-07 26.31 26.31 25.89 25.89 0.1M
2024-08-06 25.87 26.27 25.86 26.01 1.1M
2024-08-05 25.88 26.02 25.70 25.75 0.0M
2024-08-02 26.52 26.65 26.13 26.40 0.0M
2024-08-01 26.64 26.67 26.45 26.56 0.0M
2024-07-31 26.58 26.69 26.51 26.54 0.0M
2024-07-30 26.42 26.73 26.42 26.73 0.0M
2024-07-29 26.40 26.58 26.38 26.54 0.0M
2024-07-26 26.45 26.51 26.40 26.46 0.0M
2024-07-25 26.25 26.43 26.16 26.16 0.0M
2024-07-24 25.87 26.17 25.86 26.02 0.0M
2024-07-23 25.94 25.94 25.85 25.88 0.0M
2024-07-22 26.10 26.10 25.88 26.07 0.0M
2024-07-19 26.15 26.17 25.98 26.00 0.0M
2024-07-18 26.48 26.55 26.19 26.19 0.0M
2024-07-17 26.02 26.42 26.02 26.37 0.0M
2024-07-16 25.69 25.99 25.69 25.99 0.0M
2024-07-15 25.61 25.69 25.57 25.61 0.0M
2024-07-12 25.57 25.72 25.52 25.59 0.0M
2024-07-11 25.10 25.46 25.10 25.39 0.0M
2024-07-10 24.91 25.12 24.91 25.12 0.0M
2024-07-09 24.76 24.94 24.76 24.87 0.0M
2024-07-08 24.85 24.87 24.78 24.81 0.0M
2024-07-05 24.65 24.75 24.63 24.72 0.0M
2024-07-03 24.83 24.83 24.67 24.71 0.0M
2024-07-02 24.68 24.79 24.67 24.77 0.0M
2024-07-01 24.90 24.98 24.74 24.76 0.0M
2024-06-28 25.09 25.09 24.77 24.84 0.0M
2024-06-27 24.80 24.84 24.78 24.82 0.0M
2024-06-26 24.81 24.87 24.79 24.87 0.0M
2024-06-25 25.25 25.25 24.95 24.96 0.0M
2024-06-24 25.26 25.26 25.14 25.21 0.0M
2024-06-21 24.86 24.93 24.85 24.90 0.0M
2024-06-20 24.80 24.88 24.74 24.85 0.0M
2024-06-18 24.64 24.75 24.64 24.75 0.0M
2024-06-17 24.51 24.68 24.51 24.66 0.0M
2024-06-14 24.42 24.53 24.41 24.51 0.0M
2024-06-13 24.69 24.69 24.61 24.61 0.0M
2024-06-12 25.00 25.00 24.57 24.65 0.0M
2024-06-11 24.75 24.75 24.56 24.73 0.0M
2024-06-10 24.71 24.83 24.66 24.77 0.0M
2024-06-07 24.91 25.05 24.84 24.84 0.0M
2024-06-06 24.98 24.98 24.91 24.92 0.0M
2024-06-05 25.11 25.11 24.89 24.97 0.0M
2024-06-04 24.99 25.11 24.92 25.02 0.0M
2024-06-03 25.10 25.20 24.90 24.98 0.0M
2024-05-31 24.64 25.08 24.64 25.08 0.0M
2024-05-30 24.52 24.65 24.52 24.65 0.0M
2024-05-29 24.40 24.41 24.35 24.37 0.0M
2024-05-28 25.27 25.27 24.57 24.65 0.0M
2024-05-24 24.94 24.94 24.77 24.84 0.0M
2024-05-23 24.98 25.00 24.79 24.79 0.0M
2024-05-22 25.25 25.30 25.18 25.22 0.0M
2024-05-21 25.58 25.58 25.28 25.38 0.0M
2024-05-20 25.42 25.44 25.32 25.33 0.0M
2024-05-17 25.44 25.48 25.39 25.48 0.0M
2024-05-16 25.49 25.51 25.41 25.46 0.0M
2024-05-15 25.51 25.51 25.39 25.44 0.0M
2024-05-14 25.43 25.43 25.25 25.31 0.0M
2024-05-13 25.35 25.35 25.22 25.28 0.1M
2024-05-10 25.21 25.25 25.18 25.22 0.0M
2024-05-09 24.89 25.14 24.89 25.14 0.0M
2024-05-08 24.80 24.95 24.80 24.93 0.0M
2024-05-07 24.82 24.83 24.77 24.82 0.0M
2024-05-06 24.68 24.68 24.56 24.65 0.0M
2024-05-03 24.69 24.69 24.56 24.64 0.0M
2024-05-02 24.52 24.52 24.30 24.39 0.0M
2024-05-01 24.24 24.50 24.24 24.37 0.1M
2024-04-30 24.53 24.53 24.34 24.34 0.0M
2024-04-29 24.53 24.54 24.48 24.52 0.0M
2024-04-26 24.44 24.45 24.36 24.36 0.0M
2024-04-25 24.42 24.46 24.42 24.45 0.0M
2024-04-24 24.49 24.66 24.48 24.64 0.0M
2024-04-23 24.50 24.52 24.49 24.51 0.0M
2024-04-22 24.21 24.43 24.21 24.35 0.0M
2024-04-19 23.93 24.16 23.81 24.16 0.0M
2024-04-18 23.86 23.88 23.77 23.84 0.0M
2024-04-17 23.87 23.87 23.68 23.73 0.0M
2024-04-16 23.72 23.77 23.62 23.69 0.0M
2024-04-15 24.22 24.22 23.79 23.84 0.0M
2024-04-12 24.23 24.23 23.91 23.94 0.0M
2024-04-11 24.42 24.42 24.17 24.27 0.0M
2024-04-10 24.57 24.57 24.29 24.40 0.0M
2024-04-09 24.63 24.82 24.63 24.81 0.0M
2024-04-08 24.68 24.68 24.63 24.66 0.0M
2024-04-05 24.55 24.61 24.50 24.61 0.0M
2024-04-04 24.88 24.90 24.53 24.57 0.0M
2024-04-03 24.80 24.80 24.68 24.72 0.0M
2024-04-02 24.92 24.92 24.78 24.82 0.0M
2024-04-01 25.47 25.47 24.89 24.94 0.0M
2024-03-28 24.95 25.28 24.95 25.28 0.0M
2024-03-27 24.72 24.93 24.72 24.93 0.0M
2024-03-26 24.53 24.69 24.42 24.42 0.0M
2024-03-25 24.88 24.88 24.61 24.65 0.0M
2024-03-22 24.79 24.79 24.63 24.66 0.0M
2024-03-21 24.74 24.78 24.72 24.74 0.0M
2024-03-20 24.41 24.62 24.41 24.62 0.0M
2024-03-19 24.35 24.46 24.35 24.46 0.0M
2024-03-18 24.27 24.39 24.27 24.34 0.0M
2024-03-15 24.21 24.37 24.21 24.29 0.0M
2024-03-14 24.39 24.39 24.24 24.32 0.0M
2024-03-13 24.88 24.88 24.56 24.59 0.0M
2024-03-12 24.57 24.64 24.52 24.52 0.0M
2024-03-11 24.48 24.65 24.39 24.60 0.0M
2024-03-08 24.48 24.49 24.40 24.43 0.0M
2024-03-07 24.41 24.43 24.36 24.38 0.0M
2024-03-06 24.29 24.37 24.24 24.30 0.0M
2024-03-05 24.18 24.36 24.09 24.15 0.0M
2024-03-04 23.91 24.09 23.91 24.09 0.0M
2024-03-01 23.78 23.93 23.77 23.93 0.0M
2024-02-29 23.97 24.09 23.87 23.95 0.0M
2024-02-28 23.87 23.87 23.79 23.83 0.0M
2024-02-27 23.77 23.85 23.75 23.85 0.0M
2024-02-26 24.01 24.01 23.82 23.83 0.0M
2024-02-23 24.11 24.29 24.09 24.11 0.0M
2024-02-22 23.85 24.08 23.85 24.05 0.0M
2024-02-21 23.87 23.96 23.83 23.96 0.0M
2024-02-20 23.78 23.93 23.78 23.83 0.0M
2024-02-16 23.61 23.84 23.61 23.75 0.0M
2024-02-15 23.70 23.79 23.67 23.79 0.0M
2024-02-14 23.63 23.63 23.38 23.49 0.0M
2024-02-13 23.64 23.64 23.26 23.43 0.0M
2024-02-12 23.60 23.82 23.59 23.76 0.0M
2024-02-09 23.71 23.71 23.48 23.59 0.0M
2024-02-08 23.61 23.65 23.52 23.65 0.0M
2024-02-07 23.74 23.78 23.71 23.72 0.0M
2024-02-06 23.65 23.84 23.65 23.84 0.0M
2024-02-05 23.68 23.77 23.66 23.67 0.0M
2024-02-02 24.02 24.06 23.80 23.96 0.0M
2024-02-01 23.89 24.02 23.75 24.02 0.0M
2024-01-31 24.04 24.12 23.82 23.92 0.0M
2024-01-30 23.92 24.09 23.80 24.07 0.1M
2024-01-29 23.93 24.02 23.86 24.02 0.1M
2024-01-26 24.03 24.03 23.92 23.97 0.0M
2024-01-25 23.90 23.97 23.78 23.97 0.0M
2024-01-24 23.88 23.88 23.71 23.71 0.0M
2024-01-23 23.88 23.94 23.85 23.91 0.0M
2024-01-22 23.94 23.94 23.77 23.83 0.0M
2024-01-19 23.70 23.89 23.65 23.86 0.0M
2024-01-18 23.71 23.71 23.54 23.71 0.0M
2024-01-17 23.75 23.85 23.66 23.75 0.0M
2024-01-16 24.09 24.09 23.83 23.93 0.0M
2024-01-12 24.19 24.26 24.10 24.15 0.0M
2024-01-11 24.35 24.35 24.01 24.12 0.0M
2024-01-10 24.41 24.41 24.23 24.32 0.0M
2024-01-09 24.70 24.70 24.30 24.37 0.0M
2024-01-08 24.37 24.73 24.27 24.73 0.0M
2024-01-05 24.24 24.54 24.18 24.44 0.1M
2024-01-04 24.21 24.32 24.21 24.22 0.1M
2024-01-03 24.28 24.34 24.19 24.23 0.0M
2024-01-02 24.05 24.43 24.05 24.36 0.1M