Federated Hermes MDT Large Cap Value ETF

FLCV
🏛️ usa →
30.40
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 27.10 27.12 27.07 27.12 0.0M
2024-12-30 27.07 27.18 27.07 27.18 0.0M
2024-12-27 27.52 27.57 27.36 27.40 0.0M
2024-12-26 27.57 27.64 27.56 27.64 0.0M
2024-12-24 27.42 27.58 27.42 27.57 0.0M
2024-12-23 27.19 27.41 27.17 27.41 0.0M
2024-12-20 27.07 27.47 27.07 27.34 0.0M
2024-12-19 27.20 27.38 26.97 26.97 0.3M
2024-12-18 27.80 27.80 26.98 26.98 0.0M
2024-12-17 27.77 27.77 27.72 27.73 0.0M
2024-12-16 28.08 28.10 27.90 27.90 0.0M
2024-12-13 28.07 28.08 28.01 28.01 0.0M
2024-12-12 28.13 28.16 28.12 28.12 0.0M
2024-12-11 28.26 28.27 28.19 28.19 0.0M
2024-12-10 28.23 28.36 28.23 28.24 0.0M
2024-12-09 28.55 28.55 28.44 28.44 0.0M
2024-12-06 28.78 28.78 28.69 28.72 0.0M
2024-12-05 28.89 28.89 28.80 28.80 0.0M
2024-12-04 28.80 28.85 28.80 28.85 0.0M
2024-12-03 28.78 28.82 28.77 28.78 0.0M
2024-12-02 28.95 28.98 28.93 28.93 0.0M
2024-11-29 29.12 29.13 29.09 29.09 0.0M
2024-11-27 29.11 29.12 29.05 29.05 0.0M
2024-11-26 28.94 29.13 28.93 29.13 0.0M
2024-11-25 28.98 29.12 28.98 29.08 0.0M
2024-11-22 28.91 28.91 28.91 28.91 0.0M
2024-11-21 28.64 28.64 28.64 28.64 0.0M
2024-11-20 28.17 28.24 28.15 28.24 0.0M
2024-11-19 28.13 28.16 28.13 28.16 0.0M
2024-11-18 28.24 28.24 28.20 28.20 0.0M
2024-11-15 28.06 28.10 28.06 28.10 0.0M
2024-11-14 28.34 28.34 28.19 28.19 0.0M
2024-11-13 28.47 28.53 28.40 28.40 0.0M
2024-11-12 28.61 28.61 28.39 28.49 0.0M
2024-11-11 28.70 28.70 28.67 28.67 0.0M
2024-11-08 28.41 28.52 28.41 28.52 0.0M
2024-11-07 28.38 29.17 28.27 28.27 0.0M
2024-11-06 28.18 28.18 28.03 28.15 0.0M
2024-11-05 27.37 27.37 27.37 27.37 0.0M
2024-11-04 27.05 27.05 27.05 27.05 0.0M
2024-10-31 27.21 27.21 27.15 27.15 0.0M
2024-10-30 27.46 27.46 27.39 27.39 0.0M
2024-10-29 27.35 27.36 27.35 27.36 0.0M
2024-10-28 27.35 27.35 27.35 27.35 0.0M
2024-10-25 27.19 27.22 27.15 27.15 0.0M
2024-10-23 27.41 27.41 27.41 27.41 0.0M
2024-10-22 27.50 27.55 27.50 27.55 0.0M
2024-10-21 27.54 27.54 27.54 27.54 0.0M
2024-10-17 27.69 27.72 27.69 27.72 0.0M
2024-10-16 27.71 27.71 27.69 27.69 0.0M
2024-10-15 27.57 27.57 27.57 27.57 0.0M
2024-10-14 27.54 27.63 27.54 27.63 0.0M
2024-10-11 27.43 27.44 27.43 27.44 0.0M
2024-10-10 27.18 27.21 27.13 27.17 0.0M
2024-10-07 26.94 26.94 26.94 26.94 0.0M
2024-10-04 26.93 27.10 26.93 27.10 0.0M
2024-10-03 26.80 26.86 26.80 26.86 0.0M
2024-10-02 26.92 26.92 26.92 26.92 0.0M
2024-10-01 26.94 26.94 26.94 26.94 0.0M
2024-09-27 26.95 26.95 26.94 26.94 0.0M
2024-09-26 26.82 26.82 26.82 26.82 0.0M
2024-09-25 26.70 26.70 26.70 26.70 0.0M
2024-09-24 26.83 26.83 26.82 26.82 0.0M
2024-09-23 26.81 26.81 26.81 26.81 0.0M
2024-09-20 26.73 26.73 26.73 26.73 0.0M
2024-09-19 26.72 26.73 26.72 26.73 0.0M
2024-09-18 26.46 26.46 26.46 26.46 0.0M
2024-09-17 26.46 26.46 26.46 26.46 0.0M
2024-09-13 26.25 26.25 26.22 26.22 0.0M
2024-09-12 25.83 25.92 25.83 25.92 0.0M
2024-09-11 25.70 25.70 25.70 25.70 0.0M
2024-09-10 25.88 25.88 25.74 25.74 0.0M
2024-09-09 25.77 25.77 25.77 25.77 0.0M
2024-09-05 26.01 26.01 25.90 25.90 0.0M
2024-09-04 26.18 26.18 26.18 26.18 0.0M
2024-09-03 26.42 26.42 26.24 26.24 0.0M
2024-08-30 26.42 26.56 26.42 26.56 0.0M
2024-08-29 26.31 26.31 26.31 26.31 0.0M
2024-08-26 26.14 26.14 26.14 26.14 0.0M
2024-08-23 25.98 26.12 25.98 26.12 0.0M
2024-08-22 25.89 25.89 25.81 25.81 0.0M
2024-08-21 25.86 25.86 25.86 25.86 0.0M
2024-08-20 25.72 25.73 25.72 25.72 0.0M
2024-08-19 25.78 25.79 25.78 25.79 0.0M
2024-08-16 25.65 25.65 25.65 25.65 0.0M
2024-08-15 25.56 25.60 25.56 25.60 0.0M
2024-08-14 25.21 25.25 25.20 25.25 0.0M
2024-08-12 25.08 25.08 24.84 24.84 0.0M
2024-08-09 25.00 25.00 25.00 25.00 0.0M
2024-08-06 24.70 24.70 24.50 24.50 0.0M
2024-08-05 24.21 24.21 24.21 24.21 0.0M
2024-08-01 25.23 25.23 25.23 25.23 0.0M
2024-07-31 25.66 25.66 25.52 25.52 0.1M