Skip to main content

Federated Hermes ETF Trust Federated Hermes U.S. Strategic Dividend ETF (NY: FDV )

26.73 +0.34 (+1.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 26.32 26.79 26.32 26.73 97,486 +0.34(+1.29%)
Dec 19, 2024 26.68 26.69 26.37 26.39 931,383 -0.04(-0.15%)
Dec 18, 2024 27.13 27.13 26.42 26.43 54,055 -0.64(-2.36%)
Dec 17, 2024 27.02 27.15 26.95 27.07 97,969 +0.01(+0.04%)
Dec 16, 2024 27.34 27.34 27.05 27.06 69,399 -0.20(-0.73%)
Dec 13, 2024 27.33 27.38 27.20 27.26 33,370 -0.11(-0.40%)
Dec 12, 2024 27.43 27.47 27.34 27.37 46,343 -0.02(-0.07%)
Dec 11, 2024 27.73 27.73 27.37 27.39 37,505 -0.17(-0.60%)
Dec 10, 2024 27.71 27.71 27.42 27.56 84,356 -0.09(-0.34%)
Dec 09, 2024 27.76 27.83 27.65 27.65 29,529 +0.00(+0.00%)
Dec 06, 2024 27.87 27.89 27.65 27.65 15,969 -0.34(-1.21%)
Dec 05, 2024 27.80 27.99 27.80 27.99 43,748 +0.20(+0.73%)
Dec 04, 2024 27.86 27.86 27.71 27.79 80,562 -0.22(-0.78%)
Dec 03, 2024 28.31 28.31 28.00 28.01 46,611 -0.28(-1.00%)
Dec 02, 2024 28.50 28.50 28.15 28.29 135,914 -0.19(-0.66%)
Nov 29, 2024 28.55 28.59 28.43 28.48 5,182 -0.05(-0.18%)
Nov 27, 2024 28.32 28.56 28.32 28.53 168,657 +0.22(+0.77%)
Nov 26, 2024 28.17 28.33 28.07 28.31 143,894 -0.06(-0.22%)
Nov 25, 2024 28.38 28.57 28.33 28.37 52,897 +0.19(+0.66%)
Nov 22, 2024 28.05 28.24 28.05 28.19 535,668 +0.21(+0.75%)
Nov 21, 2024 27.70 28.10 27.70 27.98 251,153 +0.23(+0.84%)
Nov 20, 2024 27.62 27.75 27.57 27.74 131,312 -0.08(-0.30%)
Nov 19, 2024 27.79 27.87 27.63 27.83 135,974 -0.05(-0.16%)
Nov 18, 2024 27.84 28.15 27.76 27.87 59,341 +0.08(+0.29%)
Nov 15, 2024 27.88 27.88 27.74 27.79 39,372 -0.06(-0.21%)
Nov 14, 2024 27.92 27.99 27.84 27.85 33,907 -0.11(-0.41%)
Nov 13, 2024 28.04 28.05 27.92 27.96 18,554 +0.02(+0.07%)
Nov 12, 2024 28.16 28.16 27.94 27.94 29,362 -0.22(-0.79%)
Nov 11, 2024 28.23 28.34 28.15 28.17 26,793 +0.07(+0.24%)
Nov 08, 2024 28.00 28.22 28.00 28.10 14,233 +0.19(+0.68%)
Nov 07, 2024 28.03 28.03 27.88 27.91 21,489 -0.20(-0.71%)
Nov 06, 2024 28.16 28.16 27.90 28.11 54,445 +0.45(+1.64%)
Nov 05, 2024 27.42 27.66 27.42 27.66 27,679 +0.22(+0.79%)
Nov 04, 2024 27.58 27.59 27.37 27.44 30,463 -0.05(-0.18%)
Nov 01, 2024 27.76 27.76 27.49 27.49 25,861 -0.22(-0.81%)
Oct 31, 2024 27.72 27.84 27.34 27.72 19,998 +0.17(+0.60%)
Oct 30, 2024 27.56 27.62 27.54 27.55 31,424 +0.03(+0.12%)
Oct 29, 2024 27.70 27.73 27.52 27.52 42,195 -0.25(-0.88%)
Oct 28, 2024 27.78 27.83 27.70 27.77 12,789 +0.13(+0.46%)
Oct 25, 2024 27.94 27.96 27.64 27.64 26,437 -0.28(-1.01%)
Oct 24, 2024 28.04 28.04 27.84 27.92 14,259 -0.01(-0.04%)
Oct 23, 2024 27.85 27.93 27.84 27.93 25,437 +0.04(+0.15%)
Oct 22, 2024 27.76 27.92 27.69 27.89 17,590 +0.05(+0.18%)
Oct 21, 2024 28.06 28.07 27.84 27.84 15,866 -0.31(-1.09%)
Oct 18, 2024 28.04 28.16 28.03 28.15 27,238 +0.05(+0.19%)
Oct 17, 2024 28.18 28.20 28.07 28.09 10,672 -0.08(-0.29%)
Oct 16, 2024 28.04 28.20 28.01 28.18 27,623 +0.30(+1.09%)
Oct 15, 2024 27.90 28.12 27.87 27.87 191,609 +0.05(+0.18%)
Oct 14, 2024 27.65 27.82 27.62 27.82 12,206 +0.18(+0.66%)
Oct 11, 2024 27.51 27.65 27.51 27.64 170,278 +0.23(+0.86%)
Oct 10, 2024 27.54 27.54 27.35 27.40 13,112 -0.10(-0.36%)
Oct 09, 2024 27.34 27.56 27.33 27.50 17,400 +0.08(+0.29%)
Oct 08, 2024 27.38 27.43 27.25 27.42 21,659 +0.09(+0.33%)
Oct 07, 2024 27.59 27.59 27.28 27.33 22,787 -0.25(-0.90%)
Oct 04, 2024 27.56 27.58 27.40 27.58 18,132 +0.10(+0.37%)
Oct 03, 2024 27.50 27.52 27.42 27.48 20,205 -0.18(-0.65%)
Oct 02, 2024 27.71 27.71 27.58 27.66 15,476 -0.05(-0.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.