Dark

FLCC
Federated Hermes MDT Large Cap Core ETF
stock NYSE ETF

At Close

May 30, 2025

28.88USD0.000%(0.00)517

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-28.88)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	28.8100	28.8794	28.3100	28.8794	+0.129%	12,457	0.000%
2025-05-29	29.0000	29.0000	28.7500	28.8423	-0.100%	8,976	+0.129%
2025-05-28	29.0199	29.0199	28.8713	28.8713	-0.461%	10,624	+0.028%
2025-05-27	28.9830	29.0049	28.9830	29.0049	+1.852%	1,084	-0.433%
2025-05-23	28.3400	28.4775	28.3400	28.4775	-0.644%	774	+1.411%
2025-05-22	28.6250	28.7800	28.6250	28.6622	+0.554%	127,752	+0.758%
2025-05-21	28.5300	28.5300	28.5044	28.5044	-1.631%	2,324	+1.316%
2025-05-20	28.9769	28.9769	28.9769	28.9769	-0.096%	102	-0.336%
2025-05-19	28.7799	29.0046	28.7799	29.0046	+0.229%	5,519	-0.432%
2025-05-16	28.7900	28.9384	28.7900	28.9384	+1.130%	542	-0.204%
2025-05-15	28.5100	28.6151	28.5100	28.6151	+0.356%	376	+0.924%
2025-05-14	28.5100	28.5147	28.4900	28.5135	-0.138%	1,460	+1.283%
2025-05-13	28.5850	28.6600	28.5528	28.5528	+0.800%	3,875	+1.144%
2025-05-12	28.3262	28.3262	28.3262	28.3262	+3.244%	274	+1.953%
2025-05-09	27.4100	27.4800	27.4100	27.4362	-0.172%	519	+5.260%
2025-05-08	27.3800	27.6874	27.3800	27.4835	+0.661%	6,647	+5.079%
2025-05-07	27.2700	27.3029	27.1400	27.3029	+0.366%	42,902	+5.774%
2025-05-06	27.1400	27.2500	27.0900	27.2034	-0.572%	20,229	+6.161%
2025-05-05	27.5169	27.5500	27.3600	27.3600	-0.346%	18,429	+5.553%
2025-05-02	27.3500	27.4551	27.3500	27.4551	+1.832%	862	+5.188%
2025-05-01	26.9600	27.1100	26.9593	26.9613	+0.360%	2,263	+7.114%
2025-04-30	26.2444	26.8645	26.2080	26.8645	+0.385%	4,085	+7.500%
2025-04-29	26.5400	26.8400	26.4941	26.7615	+0.365%	2,427	+7.914%
2025-04-28	26.5395	26.6641	26.4150	26.6641	+0.180%	9,232	+8.308%
2025-04-25	26.4825	26.6161	26.4575	26.6161	+0.468%	1,783	+8.503%
2025-04-24	26.2678	26.5100	26.2678	26.4922	+2.255%	2,485	+9.011%
2025-04-23	26.3800	26.3800	25.9081	25.9081	+1.666%	1,561	+11.469%
2025-04-22	25.2200	25.4850	25.1900	25.4836	+2.679%	1,657	+13.325%
2025-04-21	25.0850	25.0850	24.8100	24.8186	-2.183%	1,259	+16.362%
2025-04-17	25.3000	25.5550	25.3000	25.3725	+0.581%	4,227	+13.822%
2025-04-16	25.3600	25.5100	25.2000	25.2259	-2.103%	4,447	+14.483%
2025-04-15	25.9500	25.9500	25.7600	25.7678	+0.012%	2,499	+12.076%
2025-04-14	25.8600	25.8776	25.7647	25.7647	+0.887%	2,622	+12.089%
2025-04-11	25.0900	25.5900	24.8800	25.5382	+1.660%	23,699	+13.083%
2025-04-10	25.2200	25.2700	24.6800	25.1212	-3.918%	5,211	+14.960%
2025-04-09	23.8600	26.1700	23.6600	26.1456	+9.350%	8,605	+10.456%
2025-04-08	24.9600	25.1300	23.7100	23.9100	-1.285%	14,044	+20.784%
2025-04-07	23.2800	25.0700	23.2800	24.2213	-0.005%	106,454	+19.231%
2025-04-04	24.5600	24.9100	24.2224	24.2224	-6.030%	39,499	+19.226%
2025-04-03	26.4300	26.4300	25.7500	25.7768	-5.979%	6,654	+12.036%
2025-04-02	27.0600	27.5300	27.0500	27.4161	+1.203%	4,180	+5.337%
2025-04-01	26.9000	27.1050	26.8500	27.0903	+0.411%	4,101	+6.604%
2025-03-31	26.5300	26.9800	26.5300	26.9794	+0.429%	3,970	+7.042%
2025-03-28	27.1400	27.1400	26.8142	26.8642	-2.163%	1,907	+7.501%
2025-03-27	27.5400	27.5400	27.4580	27.4580	-0.482%	1,465	+5.177%
2025-03-26	27.8063	27.8063	27.5911	27.5911	-1.277%	846	+4.669%
2025-03-25	27.9400	27.9480	27.8900	27.9480	+0.018%	5,107	+3.333%
2025-03-24	27.7310	27.9600	27.7310	27.9430	+2.194%	4,150	+3.351%
2025-03-21	27.1500	27.3432	27.1500	27.3432	+0.008%	4,632	+5.618%
2025-03-20	27.3261	27.3409	27.3261	27.3409	-0.238%	147	+5.627%
2025-03-19	27.1795	27.4061	27.1795	27.4061	+1.223%	4,500	+5.376%
2025-03-18	27.0100	27.0749	26.9700	27.0749	-1.262%	554	+6.665%
2025-03-17	27.4210	27.4210	27.4210	27.4210	+1.161%	340	+5.319%
2025-03-14	26.8000	27.1063	26.8000	27.1063	+2.455%	3,170	+6.541%
2025-03-13	26.4642	26.6000	26.4568	26.4568	-1.651%	1,769	+9.157%
2025-03-12	27.0000	27.0000	26.9008	26.9008	+0.490%	1,423	+7.355%
2025-03-11	26.8800	27.0200	26.7696	26.7696	-0.638%	5,953	+7.881%
2025-03-10	27.3700	27.3700	26.9415	26.9415	-2.945%	2,780	+7.193%
2025-03-07	27.4900	27.7589	27.4900	27.7589	+0.900%	916	+4.037%
2025-03-06	27.9100	27.9500	27.4100	27.5114	-2.138%	15,449	+4.972%
2025-03-05	27.8900	28.1200	27.8100	28.1124	+1.112%	1,932	+2.728%
2025-03-04	27.8000	27.8032	27.6600	27.8032	-1.075%	1,132	+3.871%
2025-03-03	28.5600	28.6200	28.0900	28.1052	-1.820%	1,004	+2.755%
2025-02-28	28.3100	28.6263	28.3100	28.6263	+1.385%	611	+0.884%
2025-02-27	28.5500	28.7000	28.2352	28.2352	-1.330%	717	+2.282%
2025-02-26	28.6100	28.6300	28.5900	28.6157	-0.007%	4,061	+0.922%
2025-02-25	28.6400	28.7300	28.6176	28.6176	-0.450%	161,355	+0.915%
2025-02-24	28.7600	28.9400	28.7471	28.7471	-0.515%	2,005	+0.460%
2025-02-21	29.3600	29.3700	28.8600	28.8960	-1.766%	5,878	-0.057%
2025-02-20	29.3125	29.8400	29.2886	29.4156	-0.487%	4,093	-1.823%
2025-02-19	29.5600	29.5600	29.5550	29.5596	+0.086%	10,019	-2.301%
2025-02-18	29.5343	29.5343	29.5343	29.5343	+0.324%	128	-2.217%
2025-02-14	29.4400	29.4500	29.4331	29.4388	-0.496%	915	-1.900%
2025-02-13	29.3200	29.5856	29.3100	29.5856	+1.019%	1,696	-2.387%
2025-02-12	29.2010	29.2872	29.2010	29.2872	-0.149%	2,095	-1.392%
2025-02-11	29.2908	29.3500	29.2908	29.3308	-0.439%	1,980	-1.539%
2025-02-10	29.4000	29.5000	29.4000	29.4602	+0.433%	2,992	-1.971%
2025-02-07	29.4400	29.4400	29.3333	29.3333	-0.576%	283	-1.547%
2025-02-06	29.5100	29.5200	29.4900	29.5032	+0.142%	9,052	-2.114%
2025-02-05	29.4615	29.4615	29.4615	29.4615	+0.256%	82	-1.976%
2025-02-04	29.3180	29.3862	29.2900	29.3862	+0.756%	6,585	-1.725%
2025-02-03	28.9300	29.2600	28.8200	29.1657	-0.627%	22,560	-0.982%
2025-01-31	29.7100	29.7200	29.3400	29.3497	-0.474%	9,646	-1.602%
2025-01-30	29.5300	29.5300	29.4400	29.4895	+0.678%	5,369	-2.069%
2025-01-29	29.2910	29.2910	29.2910	29.2910	-0.156%	0	-1.405%
2025-01-28	28.9840	29.3369	28.9840	29.3369	+1.577%	3,054	-1.559%
2025-01-27	28.8200	28.8813	28.7700	28.8813	-1.695%	8,170	-0.007%
2025-01-24	29.4150	29.4150	29.3200	29.3792	-0.157%	12,928	-1.701%
2025-01-23	29.4000	29.4254	29.3900	29.4254	+0.165%	4,156	-1.856%
2025-01-22	29.3700	29.4300	29.3000	29.3769	+0.837%	9,926	-1.694%
2025-01-21	29.0625	29.1330	29.0625	29.1330	+0.925%	4,202	-0.870%
2025-01-17	28.8661	28.8661	28.8661	28.8661	+0.602%	258	+0.046%
2025-01-16	28.6600	28.7700	28.6600	28.6935	+0.228%	9,755	+0.648%
2025-01-15	28.6300	28.6390	28.5050	28.6281	+1.909%	10,589	+0.878%
2025-01-14	28.0700	28.6900	27.9300	28.0919	+0.499%	25,030	+2.803%
2025-01-13	27.9524	27.9524	27.9524	27.9524	-0.082%	0	+3.316%
2025-01-10	28.2600	28.2600	27.9200	27.9753	-1.529%	6,047	+3.232%
2025-01-08	28.2400	28.4098	28.2400	28.4098	+0.137%	290	+1.653%
2025-01-07	28.6700	28.6700	28.3710	28.3710	-1.023%	263	+1.792%
2025-01-06	28.6641	28.6641	28.6641	28.6641	+0.745%	194	+0.751%
2025-01-03	28.4400	28.4521	28.4400	28.4521	+1.353%	200	+1.502%
2025-01-02	28.0723	28.0723	28.0723	28.0723	+0.249%	18	+2.875%
2024-12-31	28.0400	28.0600	28.0027	28.0027	-0.751%	586	+3.131%
2024-12-30	28.2900	28.3200	28.2146	28.2146	-0.857%	598	+2.356%
2024-12-27	28.4586	28.4586	28.4586	28.4586	-1.250%	176	+1.479%
2024-12-26	28.8100	28.8188	28.8100	28.8188	+0.032%	6,471	+0.210%
2024-12-24	28.6200	28.8095	28.6199	28.8095	+0.801%	1,342	+0.243%
2024-12-23	28.3320	28.5807	28.3320	28.5807	+0.587%	461	+1.045%
2024-12-20	28.0476	28.4138	28.0476	28.4138	+1.161%	363	+1.639%
2024-12-19	28.1100	28.1800	28.0876	28.0876	-0.013%	2,087	+2.819%
2024-12-18	28.9315	28.9600	28.0913	28.0913	-3.003%	1,418	+2.805%
2024-12-17	29.0300	29.0600	28.9500	28.9611	-0.506%	12,051	-0.282%
2024-12-16	28.9300	29.1900	28.9300	29.1083	+0.445%	1,663	-0.786%
2024-12-13	28.9153	28.9794	28.9153	28.9794	-0.431%	445	-0.345%
2024-12-12	29.2400	29.2400	29.1048	29.1048	-0.315%	3,894	-0.774%
2024-12-11	29.2217	29.2217	29.1969	29.1969	+0.809%	5,036	-1.087%
2024-12-10	29.1000	29.1400	28.9626	28.9626	-0.422%	10,665	-0.287%
2024-12-09	29.0852	29.0852	29.0852	29.0852	-0.968%	47	-0.708%
2024-12-06	29.2800	29.3696	29.2700	29.3696	+0.173%	475	-1.669%
2024-12-05	29.4200	29.4300	29.3188	29.3188	-0.086%	315	-1.499%
2024-12-04	29.2200	29.3500	29.2200	29.3439	+0.920%	168,132	-1.583%
2024-12-03	29.0500	29.0765	29.0500	29.0765	-0.012%	190	-0.678%
2024-12-02	29.0600	29.1200	29.0480	29.0800	+0.369%	6,599	-0.690%
2024-11-29	28.9732	28.9732	28.9732	28.9732	+0.268%	0	-0.324%
2024-11-27	29.0400	29.0499	28.8300	28.8957	-0.557%	13,397	-0.056%
2024-11-26	28.9606	29.0700	28.9606	29.0575	+0.580%	1,398	-0.613%
2024-11-25	28.8898	28.8898	28.8898	28.8898	+0.350%	5	-0.036%
2024-11-22	28.7889	28.7889	28.7889	28.7889	+0.655%	1	+0.314%
2024-11-21	28.6000	28.6016	28.3040	28.6016	+0.964%	5,561	+0.971%
2024-11-20	28.2200	28.3284	28.2200	28.3284	+0.190%	561	+1.945%
2024-11-19	28.2800	28.2800	28.2748	28.2748	+0.520%	643	+2.138%
2024-11-18	28.1471	28.1471	28.1284	28.1284	+0.266%	404	+2.670%
2024-11-15	28.0537	28.0537	28.0537	28.0537	-1.235%	1	+2.943%
2024-11-14	28.5143	28.5800	28.4045	28.4045	-0.661%	1,613	+1.672%
2024-11-13	28.6700	28.6700	28.5935	28.5935	-0.009%	900	+1.000%
2024-11-12	28.9500	28.9500	28.5960	28.5960	-0.421%	22,204	+0.991%
2024-11-11	28.7106	28.7400	28.7000	28.7169	+0.176%	6,937	+0.566%
2024-11-08	28.6664	28.6664	28.6664	28.6664	+0.663%	0	+0.743%
2024-11-07	28.4777	28.4777	28.4777	28.4777	+1.312%	10	+1.411%
2024-11-06	28.1088	28.1088	28.1088	28.1088	+2.606%	1	+2.741%
2024-11-05	27.3950	27.3950	27.3950	27.3950	+1.207%	0	+5.419%
2024-11-04	27.0400	27.0684	27.0400	27.0684	-0.094%	874	+6.690%
2024-11-01	27.1900	27.2000	27.0938	27.0938	-0.091%	906	+6.590%
2024-10-31	27.1286	27.1801	27.1186	27.1186	-1.262%	4,509	+6.493%
2024-10-30	27.4653	27.4653	27.4653	27.4653	-0.170%	1	+5.149%
2024-10-29	27.5120	27.5120	27.5120	27.5120	+0.385%	400	+4.970%
2024-10-28	27.4066	27.4066	27.4066	27.4066	+0.642%	10	+5.374%
2024-10-25	27.2317	27.2317	27.2317	27.2317	-0.191%	301	+6.051%
2024-10-24	27.2839	27.2839	27.2839	27.2839	+0.243%	0	+5.848%
2024-10-23	27.1700	27.2178	27.1600	27.2178	-0.939%	1,003	+6.105%
2024-10-22	27.4757	27.4757	27.4757	27.4757	+0.204%	0	+5.109%
2024-10-21	27.4100	27.4198	27.4100	27.4198	-0.215%	300	+5.323%
2024-10-18	27.4565	27.4800	27.4565	27.4789	+0.282%	1,600	+5.097%
2024-10-17	27.4017	27.4017	27.4017	27.4017	+0.039%	0	+5.393%
2024-10-16	27.3909	27.3909	27.3909	27.3909	+0.174%	1	+5.434%
2024-10-15	27.3434	27.3434	27.3434	27.3434	-0.491%	12	+5.617%
2024-10-14	27.4784	27.4784	27.4784	27.4784	+0.763%	1	+5.099%
2024-10-11	27.2704	27.2704	27.2704	27.2704	+0.648%	0	+5.900%
2024-10-10	27.0948	27.0948	27.0948	27.0948	-0.103%	2	+6.587%
2024-10-09	27.1228	27.1228	27.1228	27.1228	+0.781%	0	+6.476%
2024-10-08	26.9126	26.9126	26.9126	26.9126	+0.942%	1	+7.308%
2024-10-07	26.6614	26.6614	26.6614	26.6614	-0.956%	1	+8.319%
2024-10-04	26.9188	26.9188	26.9188	26.9188	+0.959%	0	+7.283%
2024-10-03	26.6630	26.6630	26.6630	26.6630	-0.079%	0	+8.313%
2024-10-02	26.6841	26.6841	26.6841	26.6841	+0.075%	15	+8.227%
2024-10-01	26.6641	26.6641	26.6641	26.6641	-0.911%	0	+8.308%
2024-09-30	26.9093	26.9093	26.9093	26.9093	+0.350%	8	+7.321%
2024-09-27	26.8154	26.8154	26.8154	26.8154	-0.059%	11	+7.697%
2024-09-26	26.8313	26.8313	26.8313	26.8313	+0.403%	0	+7.633%
2024-09-25	26.7235	26.7235	26.7235	26.7235	-0.180%	13	+8.067%
2024-09-24	26.7717	26.7717	26.7717	26.7717	+0.162%	0	+7.873%
2024-09-23	26.7284	26.7284	26.7284	26.7284	+0.095%	8	+8.048%
2024-09-20	26.7029	26.7029	26.7029	26.7029	+0.010%	0	+8.151%
2024-09-19	26.7003	26.7003	26.7003	26.7003	+1.747%	9	+8.161%
2024-09-18	26.2418	26.2418	26.2418	26.2418	-0.016%	0	+10.051%
2024-09-17	26.2459	26.2459	26.2459	26.2459	+0.117%	9	+10.034%
2024-09-16	26.2151	26.2151	26.2151	26.2151	+0.301%	116	+10.163%
2024-09-13	26.1800	26.1800	26.1363	26.1363	+0.822%	349	+10.495%
2024-09-12	25.9233	25.9233	25.9233	25.9233	+0.953%	0	+11.403%
2024-09-11	25.6786	25.6786	25.6786	25.6786	+0.935%	0	+12.465%
2024-09-10	25.4407	25.4407	25.4407	25.4407	+0.374%	1	+13.517%
2024-09-09	25.3459	25.3459	25.3459	25.3459	+0.713%	12	+13.941%
2024-09-06	25.1664	25.1664	25.1664	25.1664	-1.718%	0	+14.754%
2024-09-05	25.6064	25.6064	25.6064	25.6064	-0.512%	50	+12.782%
2024-09-04	25.7383	25.7383	25.7383	25.7383	-0.325%	53	+12.204%
2024-09-03	25.8222	25.8222	25.8222	25.8222	-2.205%	159	+11.839%
2024-08-30	26.4045	26.4045	26.4045	26.4045	+0.906%	0	+9.373%
2024-08-29	26.1675	26.1675	26.1675	26.1675	+0.299%	0	+10.364%
2024-08-28	26.0894	26.0894	26.0894	26.0894	-0.595%	400	+10.694%
2024-08-27	26.2500	26.2500	26.2455	26.2455	+0.229%	1,700	+10.036%
2024-08-26	26.2000	26.2000	26.1856	26.1856	-0.255%	100	+10.287%
2024-08-23	26.2525	26.2525	26.2525	26.2525	+1.365%	0	+10.006%
2024-08-22	25.9809	25.9809	25.8991	25.8991	-0.850%	4,415	+11.507%
2024-08-21	26.1210	26.1210	26.1210	26.1210	+0.508%	1	+10.560%
2024-08-20	25.9900	25.9900	25.9891	25.9891	-0.116%	194	+11.121%
2024-08-19	26.0193	26.0193	26.0193	26.0193	+0.799%	1	+10.992%
2024-08-16	25.8237	25.8237	25.8131	25.8131	+0.235%	195	+11.879%
2024-08-15	25.7200	25.7525	25.7200	25.7525	+1.420%	3,886	+12.142%
2024-08-14	25.3919	25.3919	25.3919	25.3919	+0.608%	0	+13.735%
2024-08-13	25.2384	25.2384	25.2384	25.2384	+1.462%	0	+14.426%
2024-08-12	24.8747	24.8747	24.8747	24.8747	-0.222%	0	+16.099%
2024-08-09	24.9300	24.9300	24.9300	24.9300	+0.676%	1	+15.842%
2024-08-08	24.7626	24.7626	24.7626	24.7626	+2.268%	0	+16.625%
2024-08-07	24.7600	24.7700	24.2134	24.2134	-0.366%	275	+19.270%
2024-08-06	24.5100	24.5100	24.3023	24.3023	+1.257%	101	+18.834%
2024-08-05	24.0006	24.0006	24.0006	24.0006	-2.883%	0	+20.328%
2024-08-02	24.6800	24.7132	24.6800	24.7132	-1.754%	250	+16.858%
2024-08-01	25.1545	25.1545	25.1545	25.1545	-1.432%	1	+14.808%
2024-07-31	25.5800	25.5800	25.5200	25.5200	0.000%	95,304	+13.164%

.dark-mode .YZyJXp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YZyJXp{ color: #333333; background-color: white; border: 2px solid #333333; }FLCCFederated Hermes MDT Large Cap Core ETFstock NYSE ETF

FLCC
Federated Hermes MDT Large Cap Core ETF
stock NYSE ETF