New Zealand markets closed

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

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.93+0.11 (+0.43%)
At close: 03:52PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202424.8024.9524.8024.9324.9311,000
07 May 202424.8224.8324.7724.8224.828,700
06 May 202424.6824.6824.5624.6524.6538,400
03 May 202424.6924.6924.5624.6424.644,500
02 May 202424.5224.5224.3024.3924.3910,100
01 May 202424.2424.5024.2424.3724.3752,100
30 Apr 202424.5324.5324.3424.3424.3413,400
29 Apr 202424.5324.5424.4824.5224.5219,100
26 Apr 202424.4424.4424.3624.3624.368,700
26 Apr 20240.051 Dividend
25 Apr 202424.4224.4624.4224.4524.4016,500
24 Apr 202424.4924.6624.4824.6424.5919,700
23 Apr 202424.5024.5224.4924.5124.4621,200
22 Apr 202424.2124.4324.2124.3524.307,700
19 Apr 202423.9324.1623.8124.1624.118,600
18 Apr 202423.8523.8823.7623.8423.795,300
17 Apr 202423.8723.8723.6723.7323.6846,800
16 Apr 202423.7223.7723.6223.6923.6415,200
15 Apr 202424.2224.2223.7923.8323.7911,900
12 Apr 202424.2324.2323.9123.9423.898,600
11 Apr 202424.4224.4224.1724.2724.2211,600
10 Apr 202424.5724.5724.2924.4024.3533,200
09 Apr 202424.6324.8224.6324.8124.7610,900
08 Apr 202424.6824.6824.6324.6624.616,900
05 Apr 202424.5524.6124.5024.6124.568,400
04 Apr 202424.8824.9024.5324.5724.5229,000
03 Apr 202424.8024.8024.6824.7224.6712,000
02 Apr 202424.9224.9224.7824.8324.7713,200
01 Apr 202425.4725.4724.8924.9424.8915,100
28 Mar 202424.9525.2824.9525.2825.2311,200
27 Mar 202424.7224.9324.7224.9324.882,800
26 Mar 202424.5224.6924.4224.4224.3742,100
26 Mar 20240.053 Dividend
25 Mar 202424.8824.8824.6024.6524.5540,200
22 Mar 202424.7924.7924.6324.6624.5541,200
21 Mar 202424.7424.7824.7224.7424.636,300
20 Mar 202424.4124.6224.4124.6224.5215,400
19 Mar 202424.3524.4524.3524.4524.356,500
18 Mar 202424.2724.3924.2724.3424.2426,400
15 Mar 202424.2124.3724.2124.2924.1912,700
14 Mar 202424.3924.3924.2424.3224.2113,000
13 Mar 202424.8824.8824.5624.5924.4820,100
12 Mar 202424.5724.6424.5224.5224.4218,700
11 Mar 202424.4824.6524.3924.6024.5018,700
08 Mar 202424.4824.4924.4024.4324.3311,300
07 Mar 202424.4124.4324.3524.3824.2711,600
06 Mar 202424.2924.3724.2424.3024.2017,600
05 Mar 202424.1824.3624.0924.1524.0516,600
04 Mar 202423.9124.0923.9124.0923.9914,900
01 Mar 202423.7823.9323.7723.9323.8312,400
29 Feb 202423.9724.0923.8723.9523.8518,000
28 Feb 202423.8723.8723.7923.8323.7311,400
27 Feb 202423.7723.8523.7523.8523.758,000
27 Feb 20240.083 Dividend
26 Feb 202424.0124.0123.8223.8323.6515,700
23 Feb 202424.1124.2924.0924.1123.938,100
22 Feb 202423.8524.0823.8524.0523.869,400
21 Feb 202423.8723.9623.8323.9623.7726,400
20 Feb 202423.7823.9323.7823.8323.6519,800
16 Feb 202423.6123.8423.6123.7523.5720,000
15 Feb 202423.7023.7923.6723.7923.6122,200
14 Feb 202423.6323.6323.3823.4923.3110,700
13 Feb 202423.6423.6423.2523.4323.2520,800
12 Feb 202423.6023.8223.5923.7623.575,300
09 Feb 202423.7123.7123.4923.5923.4122,000
08 Feb 202423.6123.6523.5223.6523.4726,000
07 Feb 202423.7423.7823.7123.7223.5414,500
06 Feb 202423.6523.8423.6523.8423.668,400
05 Feb 202423.6823.7723.6623.6723.4913,400
02 Feb 202424.0224.0623.8023.9623.7830,500
01 Feb 202423.8924.0223.7524.0223.8419,200
31 Jan 202424.0424.1223.8223.9223.7421,800
30 Jan 202423.9224.0923.8024.0723.8857,800
29 Jan 202423.9324.0223.8624.0223.84106,300
29 Jan 20240.061 Dividend
26 Jan 202424.0324.0323.9223.9723.7329,300
25 Jan 202423.9023.9723.7823.9723.7329,400
24 Jan 202423.8823.8823.7123.7123.4745,100
23 Jan 202423.8823.9423.8523.9123.668,000
22 Jan 202423.9423.9423.7723.8323.5926,700
19 Jan 202423.7023.8923.6523.8623.629,700
18 Jan 202423.7123.7123.5423.7123.4719,300
17 Jan 202423.7523.8523.6623.7523.5115,000
16 Jan 202424.0924.0923.8323.9323.6921,200
12 Jan 202424.1924.2624.1024.1523.9024,600
11 Jan 202424.3524.3524.0124.1223.8720,000
10 Jan 202424.4124.4124.2324.3224.0735,700
09 Jan 202424.7024.7024.3024.3724.1220,800
08 Jan 202424.3724.7324.2724.7324.4826,600
05 Jan 202424.2424.5424.1824.4424.1965,100
04 Jan 202424.2124.3224.2124.2223.9796,100
03 Jan 202424.2824.3424.1924.2323.9827,700
02 Jan 202424.0524.4324.0524.3624.1171,200
29 Dec 202324.0624.0623.9324.0123.7623,800
28 Dec 202324.0224.0924.0224.0623.8121,100
27 Dec 202324.0124.0123.9423.9723.728,400
27 Dec 20230.086 Dividend
26 Dec 202324.1824.1823.9624.0823.7527,700
22 Dec 202323.9524.0823.8623.9523.6343,300
21 Dec 202323.8823.8823.6423.8323.5058,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...