MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FDV — Federated Hermes U.S. Strategic Dividend ETF
NYSE ArcaFederated Hermes U.S. Strategic Dividend ETF
$31.47
+0.00(+0.00%)
- O
- 31.56
- H
- 31.56
- L
- 31.41
- V
- 110.85K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.47
Period Return+19.2%
Period High$35.11
Period Low$26.03
Avg Daily Volume124.7K
Total Trading Days365
FDV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.56 | $31.56 | $31.41 | $31.47 | +$0.00 | +0.00% | 110,845 | $31.46 | $31.41 $31.56 |
| Oct 1, 2026 | $31.45 | $31.50 | $31.23 | $31.47 | +$0.06 | +0.19% | 210,755 | $31.41 | $31.23 $31.50 |
| Sep 30, 2026 | $31.73 | $31.73 | $31.40 | $31.41 | $-0.30 | -0.95% | 219,528 | $31.55 | $31.40 $31.73 |
| Sep 29, 2026 | $31.75 | $31.75 | $31.53 | $31.71 | $-0.11 | -0.35% | 262,273 | $31.63 | $31.53 $31.75 |
| Sep 28, 2026 | $31.80 | $31.92 | $31.69 | $31.82 | $-0.07 | -0.22% | 208,968 | $31.80 | $31.69 $31.92 |
| Sep 25, 2026 | $31.84 | $31.91 | $31.73 | $31.89 | +$0.03 | +0.09% | 186,679 | $31.82 | $31.73 $31.91 |
| Sep 24, 2026 | $32.20 | $32.20 | $31.82 | $31.86 | $-0.23 | -0.72% | 230,180 | $32.02 | $31.82 $32.20 |
| Sep 23, 2026 | $32.47 | $32.47 | $32.07 | $32.09 | $-0.38 | -1.17% | 177,732 | $32.20 | $32.07 $32.47 |
| Sep 22, 2026 | $32.50 | $32.54 | $32.42 | $32.47 | +$0.02 | +0.06% | 161,353 | $32.48 | $32.42 $32.54 |
| Sep 21, 2026 | $32.53 | $32.53 | $32.41 | $32.45 | $-0.08 | -0.25% | 213,165 | $32.48 | $32.41 $32.53 |
| Sep 18, 2026 | $32.59 | $32.60 | $32.42 | $32.53 | $-0.18 | -0.55% | 126,614 | $32.51 | $32.42 $32.60 |
| Sep 17, 2026 | $32.76 | $32.76 | $32.55 | $32.71 | +$0.09 | +0.28% | 70,039 | $32.68 | $32.55 $32.76 |
| Sep 16, 2026 | $33.03 | $33.08 | $32.47 | $32.62 | $-0.47 | -1.42% | 239,636 | $32.87 | $32.47 $33.08 |
| Sep 15, 2026 | $33.23 | $33.23 | $33.05 | $33.09 | $-0.19 | -0.57% | 102,710 | $33.14 | $33.05 $33.23 |
| Sep 14, 2026 | $33.36 | $33.48 | $33.20 | $33.28 | +$0.16 | +0.48% | 132,811 | $33.29 | $33.20 $33.48 |
| Sep 11, 2026 | $33.21 | $33.21 | $33.02 | $33.12 | +$0.15 | +0.45% | 101,071 | $33.13 | $33.02 $33.21 |
| Sep 10, 2026 | $33.01 | $33.04 | $32.87 | $32.97 | $-0.01 | -0.03% | 96,649 | $32.94 | $32.87 $33.04 |
| Sep 9, 2026 | $33.14 | $33.14 | $32.91 | $32.98 | $-0.15 | -0.45% | 76,997 | $33.01 | $32.91 $33.14 |
| Sep 8, 2026 | $33.27 | $33.35 | $33.13 | $33.13 | $-0.40 | -1.19% | 142,741 | $33.21 | $33.13 $33.35 |
| Sep 4, 2026 | $33.69 | $33.69 | $33.48 | $33.53 | $-0.26 | -0.77% | 106,036 | $33.61 | $33.48 $33.69 |
| Sep 3, 2026 | $33.83 | $33.84 | $33.59 | $33.79 | +$0.12 | +0.36% | 54,832 | $33.74 | $33.59 $33.84 |
| Sep 2, 2026 | $33.64 | $33.74 | $33.44 | $33.67 | +$0.12 | +0.36% | 42,968 | $33.65 | $33.44 $33.74 |
| Sep 1, 2026 | $33.69 | $33.69 | $33.40 | $33.55 | +$0.12 | +0.36% | 114,310 | $33.52 | $33.40 $33.69 |
| Aug 31, 2026 | $33.43 | $33.46 | $33.32 | $33.43 | $-0.14 | -0.42% | 110,697 | $33.41 | $33.32 $33.46 |
| Aug 28, 2026 | $33.59 | $33.65 | $33.47 | $33.57 | +$0.06 | +0.18% | 100,068 | $33.53 | $33.47 $33.65 |
| Aug 27, 2026 | $33.57 | $33.59 | $33.41 | $33.51 | $-0.32 | -0.95% | 334,160 | $33.49 | $33.41 $33.59 |
| Aug 26, 2026 | $33.81 | $33.92 | $33.76 | $33.83 | +$0.03 | +0.09% | 47,589 | $33.84 | $33.76 $33.92 |
| Aug 25, 2026 | $34.01 | $34.01 | $33.73 | $33.80 | $-0.27 | -0.79% | 78,332 | $33.81 | $33.73 $34.01 |
| Aug 24, 2026 | $34.01 | $34.19 | $33.97 | $34.07 | +$0.15 | +0.44% | 120,245 | $34.02 | $33.97 $34.19 |
| Aug 21, 2026 | $33.88 | $34.04 | $33.84 | $33.92 | +$0.06 | +0.18% | 107,191 | $33.91 | $33.84 $34.04 |