Canada markets close in 1 hour 53 minutes

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.44+0.04 (+0.16%)
As of 12:39PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202424.4424.4424.4124.4424.442,934
Apr 25, 202424.4224.4624.4224.4524.4516,500
Apr 24, 202424.4924.6624.4824.6424.6419,700
Apr 23, 202424.5024.5224.4924.5124.5121,200
Apr 22, 202424.2124.4324.2124.3524.357,700
Apr 19, 202423.9324.1623.8124.1624.168,600
Apr 18, 202423.8523.8823.7623.8423.845,300
Apr 17, 202423.8723.8723.6723.7323.7346,800
Apr 16, 202423.7223.7723.6223.6923.6915,200
Apr 15, 202424.2224.2223.7923.8323.8311,900
Apr 12, 202424.2324.2323.9123.9423.948,600
Apr 11, 202424.4224.4224.1724.2724.2711,600
Apr 10, 202424.5724.5724.2924.4024.4033,200
Apr 09, 202424.6324.8224.6324.8124.8110,900
Apr 08, 202424.6824.6824.6324.6624.666,900
Apr 05, 202424.5524.6124.5024.6124.618,400
Apr 04, 202424.8824.9024.5324.5724.5729,000
Apr 03, 202424.8024.8024.6824.7224.7212,000
Apr 02, 202424.9224.9224.7824.8324.8313,200
Apr 01, 202425.4725.4724.8924.9424.9415,100
Mar 28, 202424.9525.2824.9525.2825.2811,200
Mar 27, 202424.7224.9324.7224.9324.932,800
Mar 26, 202424.5224.6924.4224.4224.4242,100
Mar 26, 20240.053 Dividend
Mar 25, 202424.8824.8824.6024.6524.6040,200
Mar 22, 202424.7924.7924.6324.6624.6041,200
Mar 21, 202424.7424.7824.7224.7424.686,300
Mar 20, 202424.4124.6224.4124.6224.5715,400
Mar 19, 202424.3524.4524.3524.4524.406,500
Mar 18, 202424.2724.3924.2724.3424.2926,400
Mar 15, 202424.2124.3724.2124.2924.2412,700
Mar 14, 202424.3924.3924.2424.3224.2613,000
Mar 13, 202424.8824.8824.5624.5924.5420,100
Mar 12, 202424.5724.6424.5224.5224.4718,700
Mar 11, 202424.4824.6524.3924.6024.5518,700
Mar 08, 202424.4824.4924.4024.4324.3811,300
Mar 07, 202424.4124.4324.3524.3824.3311,600
Mar 06, 202424.2924.3724.2424.3024.2517,600
Mar 05, 202424.1824.3624.0924.1524.1016,600
Mar 04, 202423.9124.0923.9124.0924.0414,900
Mar 01, 202423.7823.9323.7723.9323.8812,400
Feb 29, 202423.9724.0923.8723.9523.9018,000
Feb 28, 202423.8723.8723.7923.8323.7811,400
Feb 27, 202423.7723.8523.7523.8523.808,000
Feb 27, 20240.083 Dividend
Feb 26, 202424.0124.0123.8223.8323.7015,700
Feb 23, 202424.1124.2924.0924.1123.988,100
Feb 22, 202423.8524.0823.8524.0523.919,400
Feb 21, 202423.8723.9623.8323.9623.8226,400
Feb 20, 202423.7823.9323.7823.8323.7019,800
Feb 16, 202423.6123.8423.6123.7523.6220,000
Feb 15, 202423.7023.7923.6723.7923.6622,200
Feb 14, 202423.6323.6323.3823.4923.3610,700
Feb 13, 202423.6423.6423.2523.4323.3020,800
Feb 12, 202423.6023.8223.5923.7623.625,300
Feb 09, 202423.7123.7123.4923.5923.4622,000
Feb 08, 202423.6123.6523.5223.6523.5226,000
Feb 07, 202423.7423.7823.7123.7223.5914,500
Feb 06, 202423.6523.8423.6523.8423.718,400
Feb 05, 202423.6823.7723.6623.6723.5413,400
Feb 02, 202424.0224.0623.8023.9623.8330,500
Feb 01, 202423.8924.0223.7524.0223.8819,200
Jan 31, 202424.0424.1223.8223.9223.7921,800
Jan 30, 202423.9224.0923.8024.0723.9357,800
Jan 29, 202423.9324.0223.8624.0223.88106,300
Jan 29, 20240.061 Dividend
Jan 26, 202424.0324.0323.9223.9723.7829,300
Jan 25, 202423.9023.9723.7823.9723.7829,400
Jan 24, 202423.8823.8823.7123.7123.5245,100
Jan 23, 202423.8823.9423.8523.9123.718,000
Jan 22, 202423.9423.9423.7723.8323.6426,700
Jan 19, 202423.7023.8923.6523.8623.679,700
Jan 18, 202423.7123.7123.5423.7123.5219,300
Jan 17, 202423.7523.8523.6623.7523.5615,000
Jan 16, 202424.0924.0923.8323.9323.7321,200
Jan 12, 202424.1924.2624.1024.1523.9524,600
Jan 11, 202424.3524.3524.0124.1223.9220,000
Jan 10, 202424.4124.4124.2324.3224.1235,700
Jan 09, 202424.7024.7024.3024.3724.1720,800
Jan 08, 202424.3724.7324.2724.7324.5326,600
Jan 05, 202424.2424.5424.1824.4424.2465,100
Jan 04, 202424.2124.3224.2124.2224.0296,100
Jan 03, 202424.2824.3424.1924.2324.0327,700
Jan 02, 202424.0524.4324.0524.3624.1671,200
Dec 29, 202324.0624.0623.9324.0123.8123,800
Dec 28, 202324.0224.0924.0224.0623.8621,100
Dec 27, 202324.0124.0123.9423.9723.778,400
Dec 27, 20230.086 Dividend
Dec 26, 202324.1824.1823.9624.0823.8027,700
Dec 22, 202323.9524.0823.8623.9523.6743,300
Dec 21, 202323.8823.8823.6423.8323.5558,800
Dec 20, 202324.2024.2023.7523.7523.4752,300
Dec 19, 202324.1024.1324.0524.1323.8521,000
Dec 18, 202323.9524.0123.9523.9723.6912,300
Dec 15, 202324.0924.0923.8623.9523.6785,300
Dec 14, 202324.0024.2824.0024.1323.8529,300
Dec 13, 202323.3923.8823.3823.8723.5950,800
Dec 12, 202323.8023.8023.4023.4523.18214,200
Dec 11, 202323.5023.5423.4223.5123.2428,000
Dec 08, 202323.4423.4723.3723.4223.1522,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...