Federated Hermes MDT Large Cap Growth ETF

FLCG
🏛️ usa →
32.39
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 32.35 32.39 32.13 32.39 0.0M
2025-09-25 32.17 32.24 32.00 32.24 0.0M
2025-09-24 32.61 32.61 32.33 32.41 0.0M
2025-09-23 32.99 32.99 32.52 32.60 0.0M
2025-09-22 32.68 32.98 32.68 32.95 0.0M
2025-09-19 32.79 32.81 32.57 32.75 0.0M
2025-09-18 32.58 32.63 32.50 32.55 0.0M
2025-09-17 32.35 32.36 32.26 32.28 0.0M
2025-09-16 32.46 32.47 32.40 32.44 0.0M
2025-09-15 32.46 32.55 32.44 32.51 0.0M
2025-09-12 32.29 32.35 32.28 32.31 0.0M
2025-09-11 32.36 32.36 32.24 32.32 0.0M
2025-09-10 32.25 32.26 32.03 32.11 0.0M
2025-09-09 31.78 31.85 31.67 31.85 0.0M
2025-09-08 31.83 31.83 31.76 31.80 0.0M
2025-09-05 31.78 31.78 31.30 31.50 0.0M
2025-09-04 31.24 31.61 31.24 31.59 0.0M
2025-09-03 31.27 31.31 31.14 31.30 0.0M
2025-09-02 30.69 31.00 30.69 31.00 0.0M
2025-08-29 31.24 31.26 31.18 31.24 0.0M
2025-08-28 31.42 31.70 31.42 31.65 0.0M
2025-08-27 31.37 31.49 31.37 31.44 0.0M
2025-08-26 31.15 31.33 31.15 31.33 0.0M
2025-08-25 31.27 31.35 31.22 31.22 0.0M
2025-08-22 30.92 31.33 30.89 31.29 0.0M
2025-08-21 30.86 30.89 30.73 30.82 0.0M
2025-08-20 30.91 30.96 30.55 30.96 0.0M
2025-08-19 31.58 31.58 31.08 31.12 0.0M
2025-08-18 31.50 31.57 31.42 31.57 0.1M
2025-08-15 31.48 31.55 31.45 31.49 0.0M
2025-08-14 31.45 31.66 31.45 31.60 0.0M
2025-08-13 31.81 31.81 31.51 31.62 0.0M
2025-08-12 31.44 31.65 31.36 31.65 0.0M
2025-08-11 31.27 31.44 31.19 31.19 0.0M
2025-08-08 31.31 31.33 31.23 31.33 0.0M
2025-08-07 31.39 31.45 30.91 31.14 0.1M
2025-08-06 30.96 31.24 30.91 31.24 0.0M
2025-08-05 31.08 31.19 30.85 30.85 0.0M
2025-08-04 30.88 31.15 30.81 31.15 0.0M
2025-08-01 30.74 30.74 30.41 30.56 0.0M
2025-07-31 31.84 31.84 31.22 31.26 0.0M
2025-07-30 31.21 31.33 31.15 31.26 0.0M
2025-07-29 31.39 31.39 31.10 31.12 0.0M
2025-07-28 31.27 31.31 31.22 31.31 0.0M
2025-07-25 31.19 31.28 31.12 31.22 0.0M
2025-07-24 31.04 31.10 31.00 31.04 0.0M
2025-07-23 30.78 30.99 30.72 30.97 0.0M
2025-07-22 30.61 30.69 30.59 30.65 0.0M
2025-07-21 30.98 30.99 30.83 30.86 0.0M
2025-07-18 30.79 30.80 30.72 30.79 0.0M
2025-07-17 30.66 30.81 30.64 30.77 0.0M
2025-07-16 30.45 30.54 30.41 30.51 0.0M
2025-07-15 30.75 30.75 30.50 30.50 0.0M
2025-07-14 30.31 30.54 30.27 30.47 0.0M
2025-07-11 30.41 30.46 30.36 30.41 0.0M
2025-07-10 30.75 30.75 30.38 30.56 0.1M
2025-07-09 30.62 30.62 30.43 30.59 0.1M
2025-07-08 30.48 30.48 30.28 30.32 0.2M
2025-07-07 30.34 30.46 30.27 30.36 0.0M
2025-07-03 30.37 30.54 30.37 30.51 0.0M
2025-07-02 29.92 30.20 29.92 30.20 0.0M
2025-07-01 30.15 30.15 29.89 29.97 0.0M
2025-06-30 30.27 30.27 30.10 30.19 0.1M
2025-06-27 30.05 30.12 29.82 30.03 0.0M
2025-06-26 29.62 29.89 29.61 29.89 0.0M
2025-06-25 29.63 29.65 29.48 29.51 0.0M
2025-06-24 29.29 29.50 29.29 29.45 0.0M
2025-06-23 28.91 29.04 28.91 29.04 0.0M
2025-06-20 29.06 29.06 28.66 28.72 0.0M
2025-06-18 28.93 29.09 28.91 28.97 0.0M
2025-06-17 28.97 29.15 28.90 28.90 0.0M
2025-06-16 29.00 29.20 29.00 29.18 0.0M
2025-06-13 28.99 29.05 28.72 28.72 0.0M
2025-06-12 28.95 29.15 28.95 29.15 0.0M
2025-06-11 29.31 29.32 29.09 29.09 0.0M
2025-06-10 29.20 29.22 29.06 29.21 0.0M
2025-06-09 29.22 29.22 29.12 29.12 0.0M
2025-06-06 29.09 29.14 29.09 29.11 0.0M
2025-06-05 28.97 28.97 28.75 28.75 0.0M
2025-06-04 28.81 28.90 28.81 28.85 0.0M
2025-06-03 28.68 28.80 28.68 28.77 0.0M
2025-06-02 28.23 28.55 28.23 28.53 0.0M
2025-05-30 28.36 28.38 28.02 28.38 0.0M
2025-05-29 28.34 28.47 28.30 28.35 0.0M
2025-05-28 28.51 28.51 28.34 28.34 0.0M
2025-05-27 28.33 28.52 28.32 28.47 0.0M
2025-05-23 27.77 27.87 27.77 27.82 0.0M
2025-05-22 28.29 28.34 28.16 28.16 0.0M
2025-05-21 28.43 28.43 28.11 28.11 0.0M
2025-05-20 28.59 28.59 28.46 28.53 0.0M
2025-05-19 28.48 28.64 28.48 28.64 0.0M
2025-05-16 28.46 28.62 28.46 28.62 0.0M
2025-05-15 28.46 28.52 28.24 28.38 0.0M
2025-05-14 28.38 28.47 28.36 28.47 0.0M
2025-05-13 28.03 28.40 27.92 28.30 0.0M
2025-05-12 27.64 27.89 27.58 27.89 0.0M
2025-05-09 26.76 26.80 26.70 26.72 0.0M
2025-05-08 26.96 26.97 26.80 26.80 0.0M
2025-05-07 26.56 26.59 26.34 26.59 0.0M
2025-05-06 26.52 26.66 26.51 26.52 0.1M
2025-05-05 26.69 26.88 26.69 26.73 0.0M
2025-05-02 26.83 26.87 26.82 26.86 0.0M
2025-05-01 26.55 26.55 26.40 26.40 0.0M
2025-04-30 25.66 26.13 25.66 26.13 0.0M
2025-04-29 25.84 26.14 25.83 26.06 0.0M
2025-04-28 26.03 26.06 25.69 25.94 0.0M
2025-04-25 25.70 26.06 25.70 25.96 0.1M
2025-04-24 25.12 25.65 25.12 25.65 0.1M
2025-04-23 25.32 25.41 24.86 24.92 0.0M
2025-04-22 24.09 24.34 24.09 24.33 0.0M
2025-04-21 23.91 23.91 23.40 23.70 0.1M
2025-04-17 24.18 24.39 24.16 24.33 0.0M
2025-04-16 24.52 24.59 23.92 24.28 0.0M
2025-04-15 25.02 25.11 24.91 24.97 0.0M
2025-04-14 25.23 25.23 24.79 24.96 0.0M
2025-04-11 24.32 24.91 24.13 24.80 0.0M
2025-04-10 24.67 24.67 24.07 24.42 0.0M
2025-04-09 22.79 25.50 22.79 25.50 0.0M
2025-04-08 24.26 24.26 22.51 22.86 0.0M
2025-04-07 22.86 23.89 22.81 23.43 0.1M
2025-04-04 23.70 23.88 23.13 23.14 0.0M
2025-04-03 25.14 25.14 24.60 24.60 0.0M
2025-04-02 25.99 26.30 25.99 26.30 0.0M
2025-04-01 25.79 26.06 25.74 26.00 0.0M
2025-03-31 25.28 25.82 25.16 25.79 0.0M
2025-03-28 26.17 26.18 25.78 25.81 0.0M
2025-03-27 26.73 26.74 26.51 26.56 0.0M
2025-03-26 27.27 27.27 26.62 26.70 0.0M
2025-03-25 27.30 27.33 27.23 27.33 0.0M
2025-03-24 26.98 27.20 26.98 27.19 0.0M
2025-03-21 26.25 26.56 26.19 26.56 0.0M
2025-03-20 26.43 26.72 26.38 26.43 0.0M
2025-03-19 26.15 26.59 26.15 26.47 0.0M
2025-03-18 26.37 26.37 26.00 26.08 0.0M
2025-03-17 26.52 26.67 26.31 26.53 0.1M
2025-03-14 26.17 26.40 26.01 26.40 0.1M
2025-03-13 26.35 26.35 25.65 25.69 0.0M
2025-03-12 26.44 26.44 25.93 26.23 0.0M
2025-03-11 25.95 26.27 25.66 25.93 6.1M
2025-03-10 26.17 26.17 25.86 25.91 0.0M
2025-03-07 26.60 26.93 26.31 26.90 0.0M
2025-03-06 27.38 27.39 26.83 26.83 0.0M
2025-03-05 27.23 27.61 27.09 27.61 0.0M
2025-03-04 26.90 27.46 26.90 27.24 0.0M
2025-03-03 28.26 28.26 27.41 27.41 0.0M
2025-02-28 27.62 28.06 27.42 28.06 0.0M
2025-02-27 28.34 28.34 27.62 27.62 0.0M
2025-02-26 28.26 28.27 28.17 28.27 0.0M
2025-02-25 28.14 28.32 28.14 28.19 0.0M
2025-02-24 28.96 28.96 28.46 28.48 0.0M
2025-02-21 29.36 29.36 28.74 28.75 0.0M
2025-02-20 29.59 29.59 29.23 29.38 0.0M
2025-02-19 29.55 29.57 29.53 29.57 0.0M
2025-02-18 29.60 29.60 29.49 29.57 0.0M
2025-02-14 29.65 29.65 29.58 29.58 0.0M
2025-02-13 29.41 29.65 29.37 29.65 0.0M
2025-02-12 29.32 29.32 29.27 29.27 0.0M
2025-02-11 29.28 29.47 29.28 29.36 0.0M
2025-02-10 29.56 29.57 29.52 29.53 0.0M
2025-02-07 29.50 30.43 29.26 29.26 0.0M
2025-02-06 29.55 29.60 29.50 29.60 0.0M
2025-02-05 29.24 29.48 29.24 29.48 0.0M
2025-02-04 29.34 29.46 29.34 29.45 0.0M
2025-02-03 28.93 29.20 28.93 29.03 0.0M
2025-01-31 29.75 29.75 29.31 29.34 0.0M
2025-01-30 29.39 29.52 29.29 29.40 0.0M
2025-01-29 29.33 29.37 29.28 29.36 0.0M
2025-01-28 28.86 29.46 28.86 29.46 0.1M
2025-01-27 28.62 28.78 28.55 28.72 0.0M
2025-01-24 29.81 29.81 29.54 29.54 0.0M
2025-01-23 29.50 29.67 29.41 29.67 0.0M
2025-01-22 29.54 29.63 29.53 29.56 0.0M
2025-01-21 29.16 29.16 28.97 29.13 0.0M
2025-01-17 28.98 28.99 28.91 28.91 0.0M
2025-01-16 28.62 28.62 28.62 28.62 0.0M
2025-01-15 28.62 28.81 28.58 28.78 0.0M
2025-01-14 28.24 28.24 28.05 28.09 0.0M
2025-01-13 28.06 28.15 28.06 28.15 0.0M
2025-01-10 28.27 28.49 28.26 28.28 0.0M
2025-01-08 28.75 28.75 28.47 28.72 0.0M
2025-01-07 29.40 29.40 28.63 28.65 0.0M
2025-01-06 29.29 29.29 29.11 29.15 0.0M
2025-01-03 28.76 28.77 28.76 28.77 0.0M
2025-01-02 28.18 28.34 28.18 28.30 0.0M