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
2024-12-31 28.59 28.59 28.31 28.31 0.0M
2024-12-30 28.57 28.57 28.57 28.57 0.0M
2024-12-27 28.68 28.86 28.68 28.86 0.0M
2024-12-26 29.29 29.36 29.29 29.30 0.0M
2024-12-24 29.19 29.35 29.19 29.35 0.0M
2024-12-23 29.02 29.04 28.99 29.04 0.0M
2024-12-20 28.39 29.05 28.39 28.80 0.0M
2024-12-19 28.82 28.82 28.51 28.51 0.0M
2024-12-18 29.39 29.46 28.44 28.44 0.0M
2024-12-17 29.42 29.42 29.42 29.42 0.0M
2024-12-16 29.45 29.57 29.45 29.52 0.0M
2024-12-13 29.57 29.57 29.21 29.29 0.0M
2024-12-12 29.45 29.58 29.44 29.44 0.0M
2024-12-11 29.57 29.58 29.56 29.56 0.0M
2024-12-10 29.42 29.42 29.11 29.11 0.0M
2024-12-09 29.22 29.22 29.22 29.22 0.0M
2024-12-06 29.44 29.53 29.44 29.53 0.0M
2024-12-05 29.41 29.41 29.35 29.36 0.0M
2024-12-04 29.38 29.39 29.36 29.39 0.0M
2024-12-03 28.84 28.94 28.80 28.94 0.0M
2024-12-02 28.80 28.80 28.76 28.76 0.0M
2024-11-29 28.49 28.59 28.49 28.57 0.0M
2024-11-27 28.37 28.37 28.37 28.37 0.0M
2024-11-26 28.62 28.66 28.62 28.66 0.0M
2024-11-25 28.37 28.41 28.37 28.41 0.0M
2024-11-22 28.37 28.37 28.37 28.37 0.0M
2024-11-21 28.40 28.40 28.30 28.30 0.0M
2024-11-20 28.17 28.17 28.16 28.16 0.0M
2024-11-19 28.16 28.21 28.15 28.21 0.0M
2024-11-18 27.88 27.88 27.84 27.84 0.0M
2024-11-15 27.74 27.80 27.74 27.80 0.0M
2024-11-14 28.52 28.52 28.40 28.40 0.0M
2024-11-13 28.70 28.77 28.56 28.56 0.0M
2024-11-12 28.52 28.58 28.52 28.55 0.0M
2024-11-11 28.44 28.47 28.44 28.47 0.0M
2024-11-08 28.50 28.52 28.50 28.52 0.0M
2024-11-07 28.23 28.47 28.23 28.42 0.0M
2024-11-06 27.66 27.91 27.66 27.90 0.0M
2024-11-05 27.13 27.16 27.13 27.14 0.0M
2024-11-04 26.87 26.87 26.79 26.79 0.0M
2024-11-01 26.84 26.91 26.84 26.86 0.0M
2024-10-31 26.82 26.82 26.73 26.73 0.0M
2024-10-30 27.34 27.34 27.34 27.34 0.0M
2024-10-29 27.37 27.47 27.37 27.47 0.0M
2024-10-28 27.31 27.32 27.25 27.25 0.0M
2024-10-25 27.19 27.19 27.14 27.14 0.0M
2024-10-24 27.07 27.07 27.05 27.05 0.0M
2024-10-23 27.18 27.18 26.92 26.95 0.0M
2024-10-21 27.26 27.28 27.26 27.28 0.0M
2024-10-18 27.27 27.60 27.21 27.21 0.0M
2024-10-17 27.26 27.26 27.10 27.10 0.0M
2024-10-16 27.05 27.14 27.04 27.11 0.0M
2024-10-15 27.13 27.14 27.12 27.14 0.0M
2024-10-14 27.38 27.38 27.38 27.38 0.0M
2024-10-10 27.01 27.11 27.01 27.05 0.0M
2024-10-09 26.84 27.04 26.84 27.04 0.0M
2024-10-08 26.63 26.81 26.61 26.81 0.0M
2024-10-07 26.42 26.42 26.42 26.42 0.0M
2024-10-04 26.72 26.72 26.72 26.72 0.0M
2024-10-03 26.41 26.41 26.41 26.41 0.0M
2024-10-02 26.43 26.43 26.43 26.43 0.0M
2024-10-01 26.34 26.34 26.34 26.34 0.0M
2024-09-27 26.55 26.55 26.55 26.55 0.0M
2024-09-24 26.60 26.60 26.60 26.60 0.0M
2024-09-23 26.50 26.50 26.50 26.50 0.0M
2024-09-20 26.48 26.48 26.48 26.48 0.0M
2024-09-19 26.50 26.50 26.50 26.50 0.0M
2024-09-18 25.89 25.89 25.89 25.89 0.0M
2024-09-17 25.96 25.96 25.96 25.96 0.0M
2024-09-16 25.92 25.93 25.92 25.93 0.0M
2024-09-13 25.95 25.95 25.95 25.95 0.0M
2024-09-12 25.82 25.82 25.82 25.82 0.0M
2024-09-11 25.59 25.59 25.59 25.59 0.0M
2024-09-10 25.10 25.10 25.10 25.10 0.0M
2024-09-09 24.89 24.89 24.89 24.89 0.0M
2024-09-06 24.61 24.61 24.61 24.61 0.0M
2024-09-05 25.13 25.13 25.13 25.13 0.0M
2024-09-04 25.22 25.22 25.22 25.22 0.0M
2024-09-03 25.24 25.24 25.24 25.24 0.0M
2024-08-30 25.99 25.99 25.99 25.99 0.0M
2024-08-28 25.66 25.66 25.66 25.66 0.0M
2024-08-22 25.61 25.61 25.61 25.61 0.0M
2024-08-20 25.85 25.85 25.85 25.85 0.0M
2024-08-19 25.86 25.86 25.86 25.86 0.0M
2024-08-16 25.59 25.59 25.59 25.59 0.0M
2024-08-15 25.59 25.59 25.55 25.55 0.0M
2024-08-14 25.03 25.09 25.03 25.09 0.0M
2024-08-13 24.95 24.95 24.95 24.95 0.0M
2024-08-12 24.46 24.46 24.46 24.46 0.0M
2024-08-09 24.34 24.42 24.34 24.42 0.0M
2024-08-08 24.22 24.22 24.22 24.22 0.0M
2024-08-07 23.98 23.98 23.60 23.60 0.0M
2024-08-06 24.02 24.02 23.76 23.76 0.0M
2024-08-05 23.42 23.42 23.42 23.42 0.0M
2024-08-01 24.63 24.63 24.63 24.63 0.0M
2024-07-31 25.05 25.10 25.05 25.10 0.1M