Federated Hermes MDT Large Cap Core ETF

FLCC
🏛️ usa →
31.92
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 31.94 31.94 31.88 31.92 0.0M
2025-09-25 31.77 31.84 31.71 31.74 0.0M
2025-09-24 32.00 32.00 31.87 31.94 0.0M
2025-09-23 32.21 32.21 32.05 32.08 0.0M
2025-09-22 32.22 32.34 32.06 32.33 0.0M
2025-09-19 32.09 32.21 32.09 32.21 0.0M
2025-09-18 32.19 32.25 32.15 32.16 0.0M
2025-09-17 32.04 32.08 31.76 31.96 0.0M
2025-09-16 32.00 32.02 31.97 31.99 0.0M
2025-09-15 32.01 32.13 32.01 32.12 0.0M
2025-09-12 32.13 32.13 32.00 32.01 0.0M
2025-09-11 31.94 32.16 31.94 32.16 0.0M
2025-09-10 31.86 31.91 31.73 31.79 0.0M
2025-09-09 31.65 31.72 31.61 31.71 0.0M
2025-09-08 31.66 31.70 31.62 31.64 0.0M
2025-09-05 31.42 31.57 31.39 31.55 0.0M
2025-09-04 31.40 31.57 31.40 31.57 0.0M
2025-09-03 31.31 31.32 31.17 31.32 0.0M
2025-09-02 31.06 31.17 30.89 31.17 0.0M
2025-08-29 31.33 31.43 31.04 31.40 0.0M
2025-08-28 31.49 31.60 31.48 31.60 0.0M
2025-08-27 31.47 31.52 31.47 31.51 0.0M
2025-08-26 31.36 31.40 31.36 31.40 0.0M
2025-08-25 31.38 31.39 31.31 31.31 0.0M
2025-08-22 31.45 31.45 31.45 31.45 0.0M
2025-08-21 31.02 31.02 30.90 30.97 0.0M
2025-08-20 30.88 31.12 30.85 31.12 0.0M
2025-08-19 31.17 31.30 31.04 31.11 0.1M
2025-08-18 31.32 31.32 31.30 31.32 0.0M
2025-08-15 31.30 31.37 31.27 31.27 0.0M
2025-08-14 31.27 31.35 31.24 31.35 0.0M
2025-08-13 31.47 31.47 31.24 31.42 0.3M
2025-08-12 31.05 31.31 31.05 31.30 0.0M
2025-08-11 30.97 31.07 30.93 30.93 0.0M
2025-08-08 31.01 31.05 31.00 31.05 0.0M
2025-08-07 31.03 31.03 30.76 30.87 0.0M
2025-08-06 31.01 31.09 31.00 31.07 0.4M
2025-08-05 30.81 30.87 30.81 30.84 0.0M
2025-08-04 30.84 31.03 30.84 31.03 0.0M
2025-08-01 30.65 30.66 30.50 30.55 0.0M
2025-07-31 31.43 31.44 31.08 31.08 0.0M
2025-07-30 31.37 31.37 31.25 31.25 0.0M
2025-07-29 31.40 31.40 31.23 31.24 0.0M
2025-07-28 31.36 31.36 31.26 31.32 0.0M
2025-07-25 31.45 31.45 31.40 31.40 0.0M
2025-07-24 31.30 31.31 31.25 31.25 0.0M
2025-07-23 31.22 31.28 31.22 31.28 0.0M
2025-07-22 30.91 30.99 30.91 30.99 0.0M
2025-07-21 31.08 31.15 30.97 30.97 0.0M
2025-07-18 30.99 30.99 30.90 30.97 0.1M
2025-07-17 30.86 30.94 30.85 30.94 0.0M
2025-07-16 30.62 30.68 30.62 30.66 0.0M
2025-07-15 30.76 30.76 30.62 30.62 0.0M
2025-07-14 30.78 30.80 30.78 30.80 0.0M
2025-07-11 30.68 30.71 30.68 30.69 0.0M
2025-07-10 30.76 30.92 30.76 30.83 0.0M
2025-07-09 30.69 30.77 30.69 30.77 0.0M
2025-07-08 30.63 30.63 30.58 30.58 0.0M
2025-07-07 30.71 30.71 30.57 30.57 0.0M
2025-07-03 30.70 30.70 30.70 30.70 0.0M
2025-07-02 30.38 30.41 30.36 30.41 0.0M
2025-07-01 30.30 30.30 30.21 30.26 0.0M
2025-06-30 30.17 30.29 30.17 30.29 0.0M
2025-06-27 30.08 30.20 29.95 30.09 0.0M
2025-06-26 29.93 29.99 29.92 29.97 0.0M
2025-06-25 29.66 29.66 29.64 29.64 0.0M
2025-06-24 29.67 29.71 29.55 29.71 0.0M
2025-06-23 29.32 29.33 29.17 29.33 0.0M
2025-06-20 29.16 29.20 29.07 29.07 0.0M
2025-06-18 29.15 29.30 29.12 29.12 0.0M
2025-06-17 29.35 29.35 29.16 29.18 0.0M
2025-06-16 29.29 31.07 29.29 29.43 0.0M
2025-06-13 29.28 29.38 29.02 29.05 0.0M
2025-06-12 29.44 29.46 29.41 29.43 0.0M
2025-06-11 29.58 29.58 29.37 29.37 0.0M
2025-06-10 29.47 29.48 29.47 29.48 0.0M
2025-06-09 29.48 29.81 29.44 29.44 0.0M
2025-06-06 29.50 29.50 29.41 29.50 0.0M
2025-06-05 29.32 29.34 29.12 29.15 0.0M
2025-06-04 29.31 29.31 29.20 29.20 0.0M
2025-06-03 29.22 29.23 29.22 29.23 0.0M
2025-06-02 28.84 28.99 28.84 28.99 0.0M
2025-05-30 28.81 28.88 28.31 28.88 0.0M
2025-05-29 29.00 29.00 28.75 28.84 0.0M
2025-05-28 29.02 29.02 28.87 28.87 0.0M
2025-05-27 28.98 29.01 28.98 29.01 0.0M
2025-05-23 28.34 28.48 28.34 28.48 0.0M
2025-05-22 28.63 28.78 28.63 28.66 0.1M
2025-05-21 28.53 28.53 28.50 28.50 0.0M
2025-05-20 28.98 28.98 28.98 28.98 0.0M
2025-05-19 28.78 29.01 28.78 29.01 0.0M
2025-05-16 28.79 28.94 28.79 28.94 0.0M
2025-05-15 28.51 28.62 28.51 28.62 0.0M
2025-05-14 28.51 28.52 28.49 28.51 0.0M
2025-05-13 28.59 28.66 28.55 28.55 0.0M
2025-05-12 28.33 28.33 28.33 28.33 0.0M
2025-05-09 27.41 27.48 27.41 27.44 0.0M
2025-05-08 27.38 27.69 27.38 27.48 0.0M
2025-05-07 27.27 27.30 27.14 27.30 0.0M
2025-05-06 27.14 27.25 27.09 27.20 0.0M
2025-05-05 27.52 27.55 27.36 27.36 0.0M
2025-05-02 27.35 27.46 27.35 27.46 0.0M
2025-05-01 26.96 27.11 26.96 26.96 0.0M
2025-04-30 26.24 26.87 26.21 26.87 0.0M
2025-04-29 26.54 26.84 26.49 26.76 0.0M
2025-04-28 26.54 26.66 26.42 26.66 0.0M
2025-04-25 26.48 26.62 26.46 26.62 0.0M
2025-04-24 26.27 26.51 26.27 26.49 0.0M
2025-04-23 26.38 26.38 25.91 25.91 0.0M
2025-04-22 25.22 25.49 25.19 25.48 0.0M
2025-04-21 25.09 25.09 24.81 24.82 0.0M
2025-04-17 25.30 25.56 25.30 25.37 0.0M
2025-04-16 25.36 25.51 25.20 25.23 0.0M
2025-04-15 25.95 25.95 25.76 25.77 0.0M
2025-04-14 25.86 25.88 25.76 25.76 0.0M
2025-04-11 25.09 25.59 24.88 25.54 0.0M
2025-04-10 25.22 25.27 24.68 25.12 0.0M
2025-04-09 23.86 26.17 23.66 26.15 0.0M
2025-04-08 24.96 25.13 23.71 23.91 0.0M
2025-04-07 23.28 25.07 23.28 24.22 0.1M
2025-04-04 24.56 24.91 24.22 24.22 0.0M
2025-04-03 26.43 26.43 25.75 25.78 0.0M
2025-04-02 27.06 27.53 27.05 27.42 0.0M
2025-04-01 26.90 27.11 26.85 27.09 0.0M
2025-03-31 26.53 26.98 26.53 26.98 0.0M
2025-03-28 27.14 27.14 26.81 26.86 0.0M
2025-03-27 27.54 27.54 27.46 27.46 0.0M
2025-03-26 27.81 27.81 27.59 27.59 0.0M
2025-03-25 27.94 27.95 27.89 27.95 0.0M
2025-03-24 27.73 27.96 27.73 27.94 0.0M
2025-03-21 27.15 27.34 27.15 27.34 0.0M
2025-03-20 27.33 27.34 27.33 27.34 0.0M
2025-03-19 27.18 27.41 27.18 27.41 0.0M
2025-03-18 27.01 27.07 26.97 27.07 0.0M
2025-03-17 27.42 27.42 27.42 27.42 0.0M
2025-03-14 26.80 27.11 26.80 27.11 0.0M
2025-03-13 26.46 26.60 26.46 26.46 0.0M
2025-03-12 27.00 27.00 26.90 26.90 0.0M
2025-03-11 26.88 27.02 26.77 26.77 0.0M
2025-03-10 27.37 27.37 26.94 26.94 0.0M
2025-03-07 27.49 27.76 27.49 27.76 0.0M
2025-03-06 27.91 27.95 27.41 27.51 0.0M
2025-03-05 27.89 28.12 27.81 28.11 0.0M
2025-03-04 27.80 27.80 27.66 27.80 0.0M
2025-03-03 28.56 28.62 28.09 28.11 0.0M
2025-02-28 28.31 28.63 28.31 28.63 0.0M
2025-02-27 28.55 28.70 28.24 28.24 0.0M
2025-02-26 28.61 28.63 28.59 28.62 0.0M
2025-02-25 28.64 28.73 28.62 28.62 0.2M
2025-02-24 28.76 28.94 28.75 28.75 0.0M
2025-02-21 29.36 29.37 28.86 28.90 0.0M
2025-02-20 29.31 29.84 29.29 29.42 0.0M
2025-02-19 29.56 29.56 29.56 29.56 0.0M
2025-02-18 29.53 29.53 29.53 29.53 0.0M
2025-02-14 29.44 29.45 29.43 29.44 0.0M
2025-02-13 29.32 29.59 29.31 29.59 0.0M
2025-02-12 29.20 29.29 29.20 29.29 0.0M
2025-02-11 29.29 29.35 29.29 29.33 0.0M
2025-02-10 29.40 29.50 29.40 29.46 0.0M
2025-02-07 29.44 29.44 29.33 29.33 0.0M
2025-02-06 29.51 29.52 29.49 29.50 0.0M
2025-02-05 29.46 29.46 29.46 29.46 0.0M
2025-02-04 29.32 29.39 29.29 29.39 0.0M
2025-02-03 28.93 29.26 28.82 29.17 0.0M
2025-01-31 29.71 29.72 29.34 29.35 0.0M
2025-01-30 29.53 29.53 29.44 29.49 0.0M
2025-01-29 29.38 29.54 28.97 29.29 0.1M
2025-01-28 28.98 29.34 28.98 29.34 0.0M
2025-01-27 28.82 28.88 28.77 28.88 0.0M
2025-01-24 29.42 29.42 29.32 29.38 0.0M
2025-01-23 29.40 29.43 29.39 29.43 0.0M
2025-01-22 29.37 29.43 29.30 29.38 0.0M
2025-01-21 29.06 29.13 29.06 29.13 0.0M
2025-01-17 28.87 28.87 28.87 28.87 0.0M
2025-01-16 28.66 28.77 28.66 28.69 0.0M
2025-01-15 28.63 28.64 28.51 28.63 0.0M
2025-01-14 28.07 28.69 27.93 28.09 0.0M
2025-01-13 27.95 27.95 27.95 27.95 0.0M
2025-01-10 28.26 28.26 27.92 27.98 0.0M
2025-01-08 28.24 28.41 28.24 28.41 0.0M
2025-01-07 28.67 28.67 28.37 28.37 0.0M
2025-01-06 28.66 28.66 28.66 28.66 0.0M
2025-01-03 28.44 28.45 28.44 28.45 0.0M
2025-01-02 28.07 28.07 28.07 28.07 0.0M