Stockscreener 앱 받기
33.34
1.21%
0.40
Federated Hermes U S Strategic Dividend Etf 주식 (FDV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $33.34 | $32.94 | $0.40 | 578,578.0 | +1.21% |
| 2026-07-24 | $32.96 | $32.58 | $0.3849 | 56,379.0 | +1.26% |
| 2026-07-23 | $32.64 | $32.44 | $0.20 | 145,936.0 | -0.21% |
| 2026-07-22 | $32.83 | $32.51 | $0.32 | 100,924.0 | +0.52% |
| 2026-07-21 | $32.55 | $32.35 | $0.195 | 116,507.0 | -0.34% |
| 2026-07-20 | $32.77 | $32.45 | $0.32 | 115,285.0 | -0.43% |
| 2026-07-17 | $33.30 | $32.55 | $0.75 | 89,212.0 | -0.52% |
| 2026-07-16 | $32.85 | $32.21 | $0.64 | 94,566.0 | +2.46% |
| 2026-07-15 | $32.30 | $31.98 | $0.3249 | 100,596.0 | +0.06% |
| 2026-07-14 | $32.21 | $31.98 | $0.2305 | 58,285.0 | -0.71% |
| 2026-07-13 | $32.30 | $32.12 | $0.178 | 71,612.0 | +0.78% |
| 2026-07-10 | $32.04 | $31.87 | $0.17 | 86,658.0 | +0.57% |
| 2026-07-09 | $32.01 | $31.75 | $0.26 | 150,724.0 | -0.38% |
| 2026-07-08 | $32.27 | $31.95 | $0.325 | 280,505.0 | -1.24% |
| 2026-07-07 | $32.62 | $32.31 | $0.3113 | 380,840.0 | +1.25% |
| 2026-07-06 | $32.23 | $31.76 | $0.4699 | 241,190.0 | -0.71% |
| 2026-07-02 | $32.20 | $31.74 | $0.46 | 68,502.0 | +1.96% |
| 2026-07-01 | $31.68 | $31.43 | $0.25 | 66,750.0 | +0.57% |
| 2026-06-30 | $31.62 | $31.37 | $0.25 | 88,516.0 | -1.38% |
Federated Hermes U S Strategic Dividend Etf 주식 (FDV) 연도별 가격 이력
이 심층 분석에서는 Federated Hermes U S Strategic Dividend Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FDV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Federated Hermes U S Strategic Dividend Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Federated Hermes U S Strategic Dividend Etf 주식 (FDV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $33.34 | $31.43 | $1.91 | 3,381,627.0 | +6.21% |
| 2026-06 | $32.12 | $30.78 | $1.34 | 2,316,730.0 | +0.51% |
| 2026-05 | $31.73 | $30.63 | $1.10 | 2,087,885.0 | -0.83% |
| 2026-04 | $31.52 | $30.55 | $0.965 | 5,083,961.0 | +2.24% |
| 2026-03 | $32.02 | $30.00 | $2.02 | 2,164,426.0 | -3.60% |
| 2026-02 | $35.11 | $30.17 | $4.94 | 1,930,935.0 | +5.58% |
| 2026-01 | $30.32 | $28.43 | $1.90 | 4,317,424.0 | +5.77% |
Federated Hermes U S Strategic Dividend Etf 주식 (FDV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $29.05 | $28.30 | $0.7488 | 5,314,004.0 | +0.28% |
| 2025-11 | $28.99 | $27.76 | $1.23 | 2,411,688.0 | +2.71% |
| 2025-10 | $29.61 | $27.94 | $1.67 | 1,665,718.0 | -1.85% |
| 2025-09 | $29.80 | $28.22 | $1.58 | 1,115,915.0 | -0.28% |
| 2025-08 | $28.98 | $27.50 | $1.48 | 1,112,169.0 | +3.39% |
| 2025-07 | $29.20 | $27.51 | $1.69 | 1,438,788.0 | +1.09% |
| 2025-06 | $28.00 | $26.88 | $1.12 | 1,033,691.0 | +1.37% |
| 2025-05 | $27.60 | $26.54 | $1.06 | 2,845,343.0 | +1.08% |
| 2025-04 | $28.22 | $24.39 | $3.83 | 2,571,867.0 | -4.83% |
| 2025-03 | $28.90 | $27.27 | $1.63 | 1,635,476.0 | -1.78% |
| 2025-02 | $28.76 | $27.17 | $1.59 | 748,941.0 | +4.25% |
| 2025-01 | $28.02 | $26.27 | $1.74 | 2,199,154.0 | +3.38% |
Federated Hermes U S Strategic Dividend Etf 주식 (FDV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.50 | $26.32 | $2.18 | 2,021,633.0 | -6.38% |
| 2024-11 | $28.66 | $27.46 | $1.20 | 1,799,872.0 | +2.42% |
| 2024-10 | $28.35 | $27.40 | $0.95 | 788,641.0 | -0.37% |
| 2024-09 | $27.98 | $26.90 | $1.09 | 494,725.0 | +1.68% |
| 2024-08 | $27.45 | $25.70 | $1.75 | 1,423,062.0 | +3.45% |
| 2024-07 | $26.73 | $24.63 | $2.10 | 309,618.0 | +6.81% |
| 2024-06 | $25.26 | $24.41 | $0.8467 | 318,404.0 | -0.93% |
| 2024-05 | $25.58 | $24.24 | $1.34 | 410,897.0 | +3.03% |
| 2024-04 | $25.47 | $23.62 | $1.85 | 342,971.0 | -3.72% |
| 2024-03 | $25.28 | $23.77 | $1.51 | 359,608.0 | +5.55% |
| 2024-02 | $24.29 | $23.25 | $1.04 | 329,540.0 | +0.13% |
| 2024-01 | $24.73 | $23.54 | $1.19 | 777,369.0 | -0.37% |
0.12%
0.30%
자본화:
|
볼륨(24시간):