Dark

FLCC
Federated Hermes MDT Large Cap Core ETF
stock NYSE ETF

At Close

Aug 7, 2026

37.02USD+0.589%(+0.22)3,487

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-36.81)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

37.02USD+0.589%(+0.22)2

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	37.0300	37.034000	36.930000	37.0217	+0.589%	3,487	0.000%
2026-08-06	36.4400	36.999400	36.440000	36.8050	-0.500%	30,651	+0.589%
2026-08-05	37.2900	37.380000	36.980000	36.9900	-0.135%	26,882	+0.086%
2026-08-04	36.5500	37.089400	36.540000	37.0400	+2.064%	13,581	-0.049%
2026-08-03	36.1662	36.380000	36.166200	36.2909	+0.983%	32,230	+2.014%
2026-07-31	35.8000	35.960000	35.591600	35.9376	+0.533%	14,982	+3.017%
2026-07-30	35.5680	35.760000	35.320000	35.7469	+1.515%	17,749	+3.566%
2026-07-29	35.4800	35.810000	35.213500	35.2135	-1.261%	10,501	+5.135%
2026-07-28	35.5200	35.700000	35.370800	35.6633	+0.644%	12,363	+3.809%
2026-07-27	35.5900	35.650000	35.320000	35.4351	+0.372%	5,750	+4.477%
2026-07-24	35.2200	35.552267	35.210100	35.3038	+0.201%	221,007	+4.866%
2026-07-23	35.2800	35.290000	35.110000	35.2329	-1.037%	12,259	+5.077%
2026-07-22	35.7699	35.770000	35.595000	35.6022	-0.422%	8,904	+3.987%
2026-07-21	35.6800	35.780000	35.650000	35.7529	+0.911%	15,399	+3.549%
2026-07-20	35.7400	35.740000	35.430000	35.4300	-0.228%	16,130	+4.493%
2026-07-17	35.5050	35.660000	35.505000	35.5109	-0.435%	4,385	+4.254%
2026-07-16	35.6750	35.840000	35.650000	35.6660	-0.433%	10,047	+3.801%
2026-07-15	35.9600	36.000000	35.710000	35.8212	+0.216%	12,162	+3.351%
2026-07-14	35.7800	35.818900	35.705100	35.7439	+0.443%	8,226	+3.575%
2026-07-13	35.8100	35.810000	35.545000	35.5863	-0.612%	8,120	+4.034%
2026-07-10	35.8100	35.840000	35.750000	35.8055	+0.302%	4,293	+3.397%
2026-07-09	35.6290	35.760000	35.620000	35.6977	+0.727%	9,019	+3.709%
2026-07-08	35.4100	35.500000	35.160619	35.4400	-0.267%	17,669	+4.463%
2026-07-07	35.5400	35.650000	35.410000	35.5348	-0.244%	67,197	+4.184%
2026-07-06	35.5900	35.670000	35.558900	35.6218	+0.838%	7,919	+3.930%
2026-07-02	35.5400	35.540000	35.136712	35.3258	+0.392%	8,218	+4.801%
2026-07-01	35.0800	35.380000	35.080000	35.1879	+0.152%	5,517	+5.211%
2026-06-30	34.9000	35.150000	34.900000	35.1344	+0.836%	7,670	+5.372%
2026-06-29	34.8900	34.980000	34.760000	34.8431	+0.831%	8,628	+6.253%
2026-06-26	34.2600	34.680000	34.260000	34.5561	+0.421%	8,705	+7.135%
2026-06-25	34.5600	34.660000	34.411400	34.4114	-0.286%	14,705	+7.586%
2026-06-24	34.5900	34.805000	34.390000	34.5100	+0.133%	8,068	+7.278%
2026-06-23	34.5900	34.650000	34.464300	34.4643	-1.129%	19,212	+7.420%
2026-06-22	35.1500	35.160000	34.820783	34.8577	-0.368%	23,878	+6.208%
2026-06-18	34.9400	35.010000	34.871600	34.9864	+1.083%	29,077	+5.817%
2026-06-17	35.0900	35.150000	34.611600	34.6116	-1.166%	312,645	+6.963%
2026-06-16	35.1700	35.200000	35.020000	35.0200	-0.242%	12,438	+5.716%
2026-06-15	35.1800	35.290000	35.100000	35.1050	+1.124%	16,685	+5.460%
2026-06-12	34.5500	34.810000	34.480000	34.7147	+0.343%	27,758	+6.646%
2026-06-11	34.2600	34.645000	34.090000	34.5960	+1.656%	11,478	+7.012%
2026-06-10	34.5000	34.500000	34.032400	34.0324	-1.908%	4,037	+8.784%
2026-06-09	34.9200	34.920000	33.900000	34.6943	+0.235%	33,896	+6.708%
2026-06-08	34.8150	34.880000	34.613100	34.6131	-0.063%	4,685	+6.959%
2026-06-05	35.2700	35.270000	34.631600	34.6350	-2.455%	11,140	+6.891%
2026-06-04	35.5100	35.580000	35.475000	35.5067	+0.234%	2,724	+4.267%
2026-06-03	35.6050	35.605000	35.410000	35.4239	-0.650%	10,249	+4.511%
2026-06-02	35.7000	35.750000	35.640000	35.6557	-0.120%	10,969	+3.831%
2026-06-01	35.6700	35.830000	35.535000	35.6986	+0.739%	10,332	+3.706%
2026-05-29	35.4400	35.580000	35.436600	35.4366	+0.287%	18,096	+4.473%
2026-05-28	35.3500	35.400000	35.291900	35.3352	+0.385%	9,342	+4.773%
2026-05-27	35.1418	35.280000	35.141800	35.1998	+0.022%	38,802	+5.176%
2026-05-26	35.2290	35.310000	35.110000	35.1919	+0.641%	13,129	+5.199%
2026-05-22	35.1000	35.130000	34.967800	34.9678	+0.472%	33,421	+5.874%
2026-05-21	34.6900	34.900000	34.640000	34.8035	+0.212%	10,510	+6.373%
2026-05-20	34.6100	34.810000	34.470000	34.7300	+0.809%	11,595	+6.599%
2026-05-19	34.6800	34.680000	34.451400	34.4514	-0.832%	11,729	+7.461%
2026-05-18	34.8300	34.880000	34.531100	34.7406	+0.140%	11,668	+6.566%
2026-05-15	34.8300	34.910000	34.680000	34.6922	-1.062%	9,986	+6.715%
2026-05-14	35.0000	35.170000	34.950000	35.0646	+0.909%	11,119	+5.581%
2026-05-13	34.4301	34.800000	34.430100	34.7488	+0.520%	6,662	+6.541%
2026-05-12	34.4795	34.620000	34.260000	34.5692	-0.120%	23,944	+7.094%
2026-05-11	34.6900	34.720000	34.580000	34.6109	-0.027%	13,230	+6.965%
2026-05-08	34.6500	34.658000	34.510000	34.6203	+0.515%	6,441	+6.936%
2026-05-07	34.7400	34.740000	34.401100	34.4428	-0.628%	5,878	+7.487%
2026-05-06	34.5400	34.700000	34.410000	34.6605	+0.734%	11,777	+6.812%
2026-05-05	34.3600	34.498800	34.260000	34.4079	+0.690%	25,635	+7.597%
2026-05-04	34.2800	34.460000	34.110000	34.1722	-0.361%	5,738	+8.339%
2026-05-01	34.5000	34.500000	34.296000	34.2960	+0.273%	16,115	+7.948%
2026-04-30	33.9600	34.260000	33.780000	34.2026	+1.341%	12,265	+8.242%
2026-04-29	33.8000	33.800000	33.605000	33.7500	-0.192%	21,965	+9.694%
2026-04-28	33.9100	34.140000	33.670000	33.8148	-0.542%	75,641	+9.484%
2026-04-27	34.0081	34.069000	33.910000	33.9992	+0.116%	96,026	+8.890%
2026-04-24	33.7700	34.030000	33.650000	33.9597	+0.562%	11,849	+9.017%
2026-04-23	33.9500	33.950000	33.459900	33.7700	-0.748%	29,332	+9.629%
2026-04-22	34.0600	34.089600	33.900000	34.0244	+1.029%	15,252	+8.809%
2026-04-21	34.0000	34.060000	33.677800	33.6778	-0.420%	6,655	+9.929%
2026-04-20	33.9200	33.920000	33.690000	33.8200	+0.205%	33,730	+9.467%
2026-04-17	33.6500	33.850000	33.650000	33.7507	+1.334%	28,976	+9.692%
2026-04-16	33.3000	33.370000	33.235000	33.3065	+0.218%	28,302	+11.155%
2026-04-15	33.0500	33.270000	32.995000	33.2342	+1.216%	154,529	+11.396%
2026-04-14	32.7300	32.910000	32.730000	32.8349	+1.093%	41,400	+12.751%
2026-04-13	32.0100	32.490000	32.010000	32.4798	+1.102%	198,729	+13.984%
2026-04-10	32.1600	32.189900	31.980000	32.1258	-0.028%	428,152	+15.240%
2026-04-09	32.0700	32.190000	31.904200	32.1347	+0.396%	4,969	+15.208%
2026-04-08	32.1500	32.150000	31.944400	32.0080	+2.209%	7,463	+15.664%
2026-04-07	31.1700	31.320000	31.135000	31.3162	+0.170%	5,287	+18.219%
2026-04-06	31.2150	31.280000	31.200000	31.2631	+0.478%	43,627	+18.420%
2026-04-02	30.7200	31.170000	30.720000	31.1145	-0.073%	41,803	+18.985%
2026-04-01	31.1400	31.270000	30.990000	31.1371	+0.928%	757,071	+18.899%
2026-03-31	30.4100	30.850800	30.310000	30.8508	+2.896%	9,209	+20.002%
2026-03-30	30.1200	30.240200	29.880000	29.9826	-0.095%	2,350	+23.477%
2026-03-27	30.1823	30.275000	29.989900	30.0112	-2.020%	6,267	+23.360%
2026-03-26	31.0400	31.069800	30.615000	30.6298	-1.493%	13,739	+20.868%
2026-03-25	31.2100	31.240000	31.065000	31.0941	+0.606%	3,128	+19.063%
2026-03-24	30.7700	31.050000	30.770000	30.9068	-0.443%	5,135	+19.785%
2026-03-23	31.0400	31.330000	31.040000	31.0444	+1.251%	7,353	+19.254%
2026-03-20	30.9300	30.930000	30.660800	30.6608	-1.530%	7,150	+20.746%
2026-03-19	31.1400	31.270000	31.000000	31.1373	-0.128%	4,149	+18.898%
2026-03-18	31.5400	31.540000	31.177300	31.1773	-1.397%	5,262	+18.746%
2026-03-17	31.8100	31.810000	31.605000	31.6190	+0.628%	9,005	+17.087%
2026-03-16	31.3950	31.511100	31.395000	31.4217	+1.042%	1,965	+17.822%
2026-03-13	31.1521	31.220000	31.040000	31.0978	-0.709%	5,592	+19.049%
2026-03-12	31.5000	31.584000	31.320000	31.3200	-1.560%	15,051	+18.205%
2026-03-11	31.9500	31.950000	31.620000	31.8164	+0.095%	7,243	+16.360%
2026-03-10	31.7800	32.034600	31.660100	31.7862	-0.632%	4,486	+16.471%
2026-03-09	31.2600	31.988400	31.189800	31.9884	+0.620%	15,609	+15.735%
2026-03-06	31.7600	31.920000	31.760000	31.7913	-1.172%	148,313	+16.452%
2026-03-05	32.0500	32.168200	31.995000	32.1682	-0.239%	5,953	+15.088%
2026-03-04	32.2401	32.410000	32.240100	32.2453	+0.637%	230,039	+14.813%
2026-03-03	31.5000	32.140000	31.450000	32.0411	-0.803%	14,912	+15.544%
2026-03-02	32.0100	32.380000	31.985000	32.3005	+0.359%	6,063	+14.616%
2026-02-27	32.1100	32.184900	32.110000	32.1849	-0.541%	928	+15.028%
2026-02-26	32.3710	32.420000	32.150000	32.3600	+0.157%	9,730	+14.406%
2026-02-25	32.0700	32.340000	32.070000	32.3092	+0.788%	8,456	+14.586%
2026-02-24	31.9800	32.060000	31.830000	32.0566	+1.170%	9,580	+15.489%
2026-02-23	31.9900	31.990000	31.620100	31.6859	-1.688%	16,532	+16.840%
2026-02-20	32.1100	32.240000	32.020000	32.2300	+0.868%	4,953	+14.867%
2026-02-19	32.0400	32.080000	31.880000	31.9528	-0.742%	12,482	+15.864%
2026-02-18	32.0400	32.281000	32.040000	32.1915	+0.760%	12,331	+15.005%
2026-02-17	31.9000	32.087500	31.705000	31.9486	+0.205%	6,239	+15.879%
2026-02-13	31.9690	32.099900	31.810000	31.8833	+0.487%	11,717	+16.116%
2026-02-12	32.1900	32.190000	31.728700	31.7287	-1.723%	17,455	+16.682%
2026-02-11	32.6700	32.670000	32.280000	32.2850	-0.295%	5,618	+14.672%
2026-02-10	32.6000	32.600000	32.380400	32.3804	-0.381%	6,517	+14.334%
2026-02-09	31.8900	32.555000	31.890000	32.5042	+0.506%	1,830	+13.898%
2026-02-06	31.9200	32.340700	31.911800	32.3407	+2.150%	5,605	+14.474%
2026-02-05	31.9623	31.962300	31.660100	31.6601	-1.561%	5,161	+16.935%
2026-02-04	32.0900	32.249700	31.930000	32.1620	-0.064%	13,259	+15.110%
2026-02-03	32.4600	32.480000	31.940000	32.1826	-1.552%	6,550	+15.036%
2026-02-02	32.3900	32.774900	32.390000	32.6900	+0.647%	11,242	+13.251%
2026-01-30	32.5100	32.550000	32.210000	32.4800	-0.458%	108,712	+13.983%
2026-01-29	32.5201	32.640000	32.415000	32.6294	-0.371%	7,627	+13.461%
2026-01-28	32.8400	32.870000	32.690000	32.7510	-0.362%	11,884	+13.040%
2026-01-27	32.7820	32.890000	32.782000	32.8700	+0.180%	72,592	+12.631%
2026-01-26	32.7900	32.840000	32.760100	32.8110	+0.771%	5,701	+12.833%
2026-01-23	32.5400	32.620000	32.460000	32.5599	-0.095%	3,405	+13.703%
2026-01-22	32.5200	32.639900	32.511300	32.5910	+0.876%	7,985	+13.595%
2026-01-21	32.1500	32.350000	32.115000	32.3081	+1.149%	2,339	+14.590%
2026-01-20	32.2000	32.200000	31.860000	31.9410	-2.085%	3,433	+15.907%
2026-01-16	32.7200	32.750000	32.621000	32.6210	-0.206%	9,329	+13.490%
2026-01-15	33.0600	33.060000	32.680000	32.6882	-0.344%	10,236	+13.257%
2026-01-14	32.8100	32.820000	32.590000	32.8010	-0.255%	9,924	+12.868%
2026-01-13	33.1100	33.110000	32.825000	32.8850	-0.478%	5,793	+12.579%
2026-01-12	32.9300	33.070000	32.930000	33.0430	+0.130%	319,880	+12.041%
2026-01-09	32.9160	33.040000	32.916000	33.0000	+0.152%	6,727	+12.187%
2026-01-08	33.0800	33.080000	32.906800	32.9500	-0.272%	17,457	+12.357%
2026-01-07	33.1400	33.240000	33.040000	33.0400	-0.060%	15,304	+12.051%
2026-01-06	32.7450	33.130000	32.745000	33.0600	+1.132%	16,381	+11.983%
2026-01-05	32.7200	32.760000	32.630000	32.6900	+0.822%	18,977	+13.251%
2026-01-02	32.3988	32.466000	32.398800	32.4234	-0.208%	2,356	+14.182%
2025-12-31	32.7700	32.770000	32.491100	32.4911	-1.226%	5,758	+13.944%
2025-12-30	32.9300	32.970000	32.894300	32.8943	-0.126%	9,195	+12.547%
2025-12-29	32.9700	33.030000	32.880000	32.9357	-0.408%	1,669	+12.406%
2025-12-26	33.0100	33.070600	33.010000	33.0706	-0.050%	652	+11.947%
2025-12-24	32.9839	33.087200	32.983900	33.0872	+0.393%	993	+11.891%
2025-12-23	32.9800	32.999900	32.894000	32.9576	+0.188%	14,746	+12.331%
2025-12-22	32.8600	32.950000	32.816800	32.8956	+0.573%	11,033	+12.543%
2025-12-19	32.6397	32.710000	32.639700	32.7083	+1.030%	6,251	+13.187%
2025-12-18	32.4700	32.547800	32.310000	32.3747	+0.785%	2,674	+14.354%
2025-12-17	32.5800	32.580000	32.122400	32.1224	-1.106%	4,634	+15.252%
2025-12-16	32.5500	32.550000	32.250000	32.4815	-0.278%	3,347	+13.978%
2025-12-15	32.6400	32.640000	32.560000	32.5719	-0.067%	5,795	+13.661%
2025-12-12	32.6100	32.750000	32.593600	32.5936	-1.147%	5,163	+13.586%
2025-12-11	32.9600	33.040000	32.876000	32.9719	+0.181%	12,084	+12.283%
2025-12-10	32.5601	32.912400	32.560100	32.9124	+1.121%	2,571	+12.486%
2025-12-09	32.4300	32.670000	32.430000	32.5475	-0.008%	10,776	+13.747%
2025-12-08	32.7800	32.780000	32.445900	32.5500	-0.262%	13,612	+13.738%
2025-12-05	32.7316	32.731600	32.610000	32.6356	+0.627%	12,186	+13.440%
2025-12-04	32.3510	32.519000	32.351000	32.4324	-0.012%	2,140	+14.150%
2025-12-03	32.3800	32.510000	32.380000	32.4362	+0.428%	11,413	+14.137%
2025-12-02	32.4400	32.440000	32.240000	32.2979	+0.299%	8,733	+14.626%
2025-12-01	32.2200	32.345000	32.201700	32.2017	-0.487%	8,493	+14.968%
2025-11-28	32.3100	32.390000	32.300000	32.3594	+0.497%	1,416	+14.408%
2025-11-26	32.2000	32.300000	32.199300	32.1993	+0.305%	11,937	+14.977%
2025-11-25	31.8400	32.130000	31.809700	32.1014	+1.255%	8,155	+15.327%
2025-11-24	31.5096	31.750000	31.509600	31.7035	+1.544%	7,067	+16.775%
2025-11-21	30.8900	31.480000	30.890000	31.2215	+1.116%	4,967	+18.578%
2025-11-20	31.8200	31.820000	30.876800	30.8768	-1.437%	6,771	+19.901%
2025-11-19	31.2600	31.477200	31.169400	31.3270	+0.167%	2,483	+18.178%
2025-11-18	31.0785	31.450000	31.025000	31.2748	-0.526%	5,684	+18.375%
2025-11-17	31.7000	31.785400	31.360000	31.4401	-1.142%	6,195	+17.753%
2025-11-14	31.9019	31.980000	31.803400	31.8034	-0.037%	7,790	+16.408%
2025-11-13	32.3200	32.320000	31.796000	31.8151	-1.664%	13,985	+16.365%
2025-11-12	32.5200	32.520000	32.300000	32.3535	+0.080%	2,395	+14.429%
2025-11-11	32.1400	32.400000	32.140000	32.3276	+0.362%	17,458	+14.520%
2025-11-10	32.0600	32.260000	32.060000	32.2110	+1.538%	7,078	+14.935%
2025-11-07	31.3300	31.723200	31.310000	31.7232	+0.629%	3,266	+16.702%
2025-11-06	31.7200	31.750000	30.435000	31.5248	-1.335%	279,050	+17.437%
2025-11-05	31.9400	32.070000	31.870000	31.9513	+0.470%	20,160	+15.869%
2025-11-04	32.0500	32.050000	31.801800	31.8018	-1.261%	3,642	+16.414%
2025-11-03	32.1000	32.250000	32.100000	32.2079	-0.149%	64,033	+14.946%
2025-10-31	32.3100	32.310000	32.220000	32.2560	+0.220%	2,338	+14.775%
2025-10-30	32.4000	32.400000	32.185200	32.1852	-0.799%	3,067	+15.027%
2025-10-29	32.5300	32.530000	32.370000	32.4444	-0.460%	4,790	+14.108%
2025-10-28	32.5900	32.660000	32.540000	32.5943	+0.302%	10,500	+13.583%
2025-10-27	32.4500	32.496300	32.410000	32.4963	+1.135%	3,797	+13.926%
2025-10-24	32.2100	32.220000	32.131600	32.1316	+0.597%	8,822	+15.219%
2025-10-23	31.8500	32.010000	31.850000	31.9410	+0.502%	8,284	+15.907%
2025-10-22	31.9600	31.960000	31.609900	31.7816	-0.723%	6,010	+16.488%
2025-10-21	31.9200	32.030000	31.870000	32.0131	-0.068%	15,532	+15.645%
2025-10-20	31.8600	32.035000	31.850000	32.0350	+1.568%	2,948	+15.566%
2025-10-17	31.3100	31.560000	31.240000	31.5406	+0.460%	1,567	+17.378%
2025-10-16	31.7000	31.800000	31.290000	31.3961	-0.758%	1,802	+17.918%
2025-10-15	31.9300	31.930000	31.636000	31.6360	-0.052%	5,036	+17.024%
2025-10-14	31.5618	31.810000	31.551000	31.6525	-0.039%	3,924	+16.963%
2025-10-13	31.6900	31.700000	31.664900	31.6649	+1.827%	1,403	+16.917%
2025-10-10	32.0190	32.019000	31.096700	31.0967	-2.734%	1,985	+19.053%
2025-10-09	31.9701	31.970800	31.899000	31.9708	-0.325%	619	+15.798%
2025-10-08	32.0980	32.110000	32.040000	32.0749	+0.440%	4,754	+15.423%
2025-10-07	32.0700	32.070000	31.860000	31.9343	-0.464%	4,282	+15.931%
2025-10-06	32.0900	32.160000	32.083200	32.0832	-0.006%	2,040	+15.393%
2025-10-03	32.2600	32.260000	32.085000	32.0850	-0.229%	2,389	+15.386%
2025-10-02	32.0600	32.190000	32.060000	32.1585	+0.328%	14,570	+15.123%
2025-10-01	31.9690	32.090000	31.969000	32.0535	-0.002%	13,236	+15.500%
2025-09-30	31.9200	32.054200	31.920000	32.0542	+0.221%	3,790	+15.497%
2025-09-29	32.0100	32.010000	31.983400	31.9834	+0.189%	16,594	+15.753%
2025-09-26	31.9400	31.940000	31.879900	31.9230	+0.576%	1,381	+15.972%
2025-09-25	31.7700	31.840000	31.710000	31.7402	-0.636%	2,941	+16.640%
2025-09-24	32.0000	32.000000	31.870000	31.9434	-0.424%	1,717	+15.898%
2025-09-23	32.2125	32.212500	32.045800	32.0794	-0.775%	4,502	+15.406%
2025-09-22	32.2200	32.340000	32.060000	32.3298	+0.389%	2,093	+14.513%
2025-09-19	32.0900	32.204600	32.090000	32.2046	+0.145%	1,703	+14.958%
2025-09-18	32.1900	32.250000	32.150000	32.1580	+0.626%	10,984	+15.124%
2025-09-17	32.0357	32.080000	31.760000	31.9580	-0.108%	4,292	+15.845%
2025-09-16	32.0000	32.019900	31.970000	31.9926	-0.400%	1,486	+15.720%
2025-09-15	32.0100	32.130000	32.010000	32.1210	+0.335%	2,487	+15.257%
2025-09-12	32.1283	32.128300	32.000000	32.0138	-0.445%	5,387	+15.643%
2025-09-11	31.9412	32.157000	31.941200	32.1570	+1.142%	3,983	+15.128%
2025-09-10	31.8600	31.906400	31.730000	31.7940	+0.275%	10,072	+16.442%
2025-09-09	31.6500	31.720000	31.610000	31.7067	+0.211%	12,247	+16.763%
2025-09-08	31.6600	31.700000	31.620800	31.6400	+0.296%	13,847	+17.009%
2025-09-05	31.4200	31.570000	31.390000	31.5467	-0.056%	3,455	+17.355%
2025-09-04	31.4000	31.564500	31.400000	31.5645	+0.772%	10,969	+17.289%
2025-09-03	31.3100	31.322700	31.170000	31.3227	+0.480%	9,429	+18.194%
2025-09-02	31.0600	31.173000	30.890000	31.1730	-0.725%	1,215	+18.762%
2025-08-29	31.3300	31.430000	31.040000	31.4007	-0.634%	3,744	+17.901%
2025-08-28	31.4900	31.601200	31.480000	31.6012	+0.302%	890	+17.153%
2025-08-27	31.4700	31.520000	31.470000	31.5060	+0.351%	1,063	+17.507%
2025-08-26	31.3559	31.395700	31.355900	31.3957	+0.265%	441	+17.920%
2025-08-25	31.3750	31.390000	31.312700	31.3127	-0.420%	2,476	+18.232%
2025-08-22	31.4449	31.444900	31.444900	31.4449	+1.527%	167	+17.735%
2025-08-21	31.0146	31.014600	30.900000	30.9720	-0.468%	1,544	+19.533%
2025-08-20	30.8800	31.117500	30.850000	31.1175	+0.026%	4,183	+18.974%
2025-08-19	31.1710	31.299900	31.040000	31.1094	-0.674%	80,674	+19.005%
2025-08-18	31.3200	31.320600	31.301700	31.3206	+0.154%	1,372	+18.202%
2025-08-15	31.3000	31.370000	31.272500	31.2725	-0.253%	2,341	+18.384%
2025-08-14	31.2700	31.351900	31.240000	31.3519	-0.214%	1,084	+18.084%
2025-08-13	31.4700	31.470000	31.240000	31.4191	+0.370%	314,243	+17.832%
2025-08-12	31.0510	31.310000	31.051000	31.3034	+1.198%	4,003	+18.267%
2025-08-11	30.9700	31.070000	30.932900	30.9329	-0.365%	1,879	+19.684%
2025-08-08	31.0100	31.046200	31.000000	31.0462	+0.565%	2,257	+19.247%
2025-08-07	31.0301	31.030100	30.755000	30.8719	-0.646%	751	+19.920%
2025-08-06	31.0100	31.090000	31.004000	31.0725	+0.761%	389,640	+19.146%
2025-08-05	30.8100	30.870000	30.810000	30.8377	-0.608%	2,300	+20.053%
2025-08-04	30.8400	31.026300	30.840000	31.0263	+1.550%	1,049	+19.324%
2025-08-01	30.6500	30.660000	30.496500	30.5526	-1.697%	2,258	+21.174%
2025-07-31	31.4300	31.440000	31.080000	31.0800	-0.555%	4,600	+19.117%
2025-07-30	31.3700	31.370000	31.253400	31.2534	+0.040%	454	+18.457%
2025-07-29	31.4003	31.400300	31.230000	31.2408	-0.257%	25,888	+18.504%
2025-07-28	31.3600	31.360000	31.260000	31.3212	-0.233%	1,712	+18.200%
2025-07-25	31.4500	31.450000	31.394500	31.3945	+0.476%	442	+17.924%
2025-07-24	31.2950	31.310000	31.245900	31.2459	-0.104%	406	+18.485%
2025-07-23	31.2186	31.278300	31.218600	31.2783	+0.938%	3,845	+18.362%
2025-07-22	30.9109	30.987500	30.910900	30.9875	+0.074%	2,546	+19.473%
2025-07-21	31.0800	31.148100	30.964700	30.9647	-0.013%	7,101	+19.561%
2025-07-18	30.9900	30.990000	30.900000	30.9686	+0.099%	142,905	+19.546%
2025-07-17	30.8600	30.940000	30.850000	30.9379	+0.913%	2,595	+19.665%
2025-07-16	30.6200	30.680000	30.620000	30.6579	+0.124%	1,723	+20.757%
2025-07-15	30.7552	30.755200	30.619800	30.6198	-0.597%	706	+20.908%
2025-07-14	30.7807	30.803700	30.780700	30.8037	+0.370%	945	+20.186%
2025-07-11	30.6800	30.710000	30.680000	30.6900	-0.454%	1,973	+20.631%
2025-07-10	30.7600	30.914900	30.760000	30.8300	+0.190%	12,614	+20.083%
2025-07-09	30.6925	30.771600	30.692500	30.7716	+0.639%	599	+20.311%
2025-07-08	30.6299	30.630000	30.576100	30.5761	+0.009%	1,023	+21.081%
2025-07-07	30.7100	30.710000	30.573300	30.5733	-0.417%	634	+21.092%
2025-07-03	30.6950	30.701200	30.695000	30.7012	+0.952%	221	+20.587%
2025-07-02	30.3800	30.411700	30.363500	30.4117	+0.509%	2,978	+21.735%
2025-07-01	30.3000	30.300000	30.210000	30.2578	-0.100%	720	+22.354%
2025-06-30	30.1721	30.288100	30.172100	30.2881	+0.666%	954	+22.232%
2025-06-27	30.0800	30.200000	29.945000	30.0878	+0.408%	4,398	+23.046%
2025-06-26	29.9300	29.990000	29.920000	29.9655	+1.102%	2,378	+23.548%
2025-06-25	29.6580	29.658000	29.639000	29.6390	-0.248%	435	+24.909%
2025-06-24	29.6700	29.712800	29.550000	29.7128	+1.290%	2,350	+24.598%
2025-06-23	29.3200	29.334400	29.168500	29.3344	+0.927%	6,719	+26.206%
2025-06-20	29.1610	29.200000	29.064900	29.0649	-0.185%	1,881	+27.376%
2025-06-18	29.1500	29.300000	29.118900	29.1189	-0.198%	5,324	+27.140%
2025-06-17	29.3500	29.350000	29.157000	29.1768	-0.866%	3,270	+26.887%
2025-06-16	29.2900	31.069900	29.290000	29.4317	+1.314%	2,860	+25.789%
2025-06-13	29.2800	29.380000	29.020000	29.0500	-1.298%	5,926	+27.441%
2025-06-12	29.4400	29.460000	29.413000	29.4321	+0.210%	2,527	+25.787%
2025-06-11	29.5800	29.580000	29.370400	29.3704	-0.358%	211	+26.051%
2025-06-10	29.4700	29.476000	29.470000	29.4760	+0.132%	803	+25.599%
2025-06-09	29.4800	29.810000	29.437100	29.4371	-0.209%	7,360	+25.765%
2025-06-06	29.4991	29.499100	29.409000	29.4989	+1.197%	4,030	+25.502%
2025-06-05	29.3200	29.340000	29.120000	29.1500	-0.160%	8,333	+27.004%
2025-06-04	29.3100	29.310000	29.196700	29.1967	-0.123%	1,408	+26.801%
2025-06-03	29.2200	29.232700	29.220000	29.2327	+0.830%	1,799	+26.645%
2025-06-02	28.8400	28.992000	28.840000	28.9920	+0.390%	517	+27.696%
2025-05-30	28.8100	28.879400	28.310000	28.8794	+0.129%	12,457	+28.194%
2025-05-29	29.0000	29.000000	28.750000	28.8423	-0.100%	8,976	+28.359%
2025-05-28	29.0199	29.019900	28.871300	28.8713	-0.461%	10,624	+28.230%
2025-05-27	28.9830	29.004900	28.983000	29.0049	+1.852%	1,084	+27.639%
2025-05-23	28.3400	28.477500	28.340000	28.4775	-0.644%	774	+30.003%
2025-05-22	28.6250	28.780000	28.625000	28.6622	+0.554%	127,752	+29.166%
2025-05-21	28.5300	28.530000	28.504400	28.5044	-1.631%	2,324	+29.881%
2025-05-20	28.9769	28.976900	28.976900	28.9769	-0.096%	102	+27.763%
2025-05-19	28.7799	29.004600	28.779900	29.0046	+0.229%	5,519	+27.641%
2025-05-16	28.7900	28.938400	28.790000	28.9384	+1.130%	542	+27.933%
2025-05-15	28.5100	28.615100	28.510000	28.6151	+0.356%	376	+29.378%
2025-05-14	28.5100	28.514700	28.490000	28.5135	-0.138%	1,460	+29.839%
2025-05-13	28.5850	28.660000	28.552800	28.5528	+0.800%	3,875	+29.660%
2025-05-12	28.3262	28.326200	28.326200	28.3262	+3.244%	274	+30.698%
2025-05-09	27.4100	27.480000	27.410000	27.4362	-0.172%	519	+34.937%
2025-05-08	27.3800	27.687400	27.380000	27.4835	+0.661%	6,647	+34.705%
2025-05-07	27.2700	27.302900	27.140000	27.3029	+0.366%	42,902	+35.596%
2025-05-06	27.1400	27.250000	27.090000	27.2034	-0.572%	20,229	+36.092%
2025-05-05	27.5169	27.550000	27.360000	27.3600	-0.346%	18,429	+35.313%
2025-05-02	27.3500	27.455100	27.350000	27.4551	+1.832%	862	+34.845%
2025-05-01	26.9600	27.110000	26.959300	26.9613	+0.360%	2,263	+37.314%
2025-04-30	26.2444	26.864500	26.208000	26.8645	+0.385%	4,085	+37.809%
2025-04-29	26.5400	26.840000	26.494100	26.7615	+0.365%	2,427	+38.339%
2025-04-28	26.5395	26.664100	26.415000	26.6641	+0.180%	9,232	+38.845%
2025-04-25	26.4825	26.616100	26.457500	26.6161	+0.468%	1,783	+39.095%
2025-04-24	26.2678	26.510000	26.267800	26.4922	+2.255%	2,485	+39.746%
2025-04-23	26.3800	26.380000	25.908100	25.9081	+1.666%	1,561	+42.896%
2025-04-22	25.2200	25.485000	25.190000	25.4836	+2.679%	1,657	+45.277%
2025-04-21	25.0850	25.085000	24.810000	24.8186	-2.183%	1,259	+49.169%
2025-04-17	25.3000	25.555000	25.300000	25.3725	+0.581%	4,227	+45.913%
2025-04-16	25.3600	25.510000	25.200000	25.2259	-2.103%	4,447	+46.761%
2025-04-15	25.9500	25.950000	25.760000	25.7678	+0.012%	2,499	+43.674%
2025-04-14	25.8600	25.877600	25.764700	25.7647	+0.887%	2,622	+43.692%
2025-04-11	25.0900	25.590000	24.880000	25.5382	+1.660%	23,699	+44.966%
2025-04-10	25.2200	25.270000	24.680000	25.1212	-3.918%	5,211	+47.372%
2025-04-09	23.8600	26.170000	23.660000	26.1456	+9.350%	8,605	+41.598%
2025-04-08	24.9600	25.130000	23.710000	23.9100	-1.285%	14,044	+54.838%
2025-04-07	23.2800	25.070000	23.280000	24.2213	-0.005%	106,454	+52.848%
2025-04-04	24.5600	24.910000	24.222400	24.2224	-6.030%	39,499	+52.841%
2025-04-03	26.4300	26.430000	25.750000	25.7768	-5.979%	6,654	+43.624%
2025-04-02	27.0600	27.530000	27.050000	27.4161	+1.203%	4,180	+35.036%
2025-04-01	26.9000	27.105000	26.850000	27.0903	+0.411%	4,101	+36.660%
2025-03-31	26.5300	26.980000	26.530000	26.9794	+0.429%	3,970	+37.222%
2025-03-28	27.1400	27.140000	26.814200	26.8642	-2.163%	1,907	+37.811%
2025-03-27	27.5400	27.540000	27.458000	27.4580	-0.482%	1,465	+34.830%
2025-03-26	27.8063	27.806300	27.591100	27.5911	-1.277%	846	+34.180%
2025-03-25	27.9400	27.948000	27.890000	27.9480	+0.018%	5,107	+32.466%
2025-03-24	27.7310	27.960000	27.731000	27.9430	+2.194%	4,150	+32.490%
2025-03-21	27.1500	27.343200	27.150000	27.3432	+0.008%	4,632	+35.396%
2025-03-20	27.3261	27.340900	27.326100	27.3409	-0.238%	147	+35.408%
2025-03-19	27.1795	27.406100	27.179500	27.4061	+1.223%	4,500	+35.086%
2025-03-18	27.0100	27.074900	26.970000	27.0749	-1.262%	554	+36.738%
2025-03-17	27.4210	27.421000	27.421000	27.4210	+1.161%	340	+35.012%
2025-03-14	26.8000	27.106300	26.800000	27.1063	+2.455%	3,170	+36.580%
2025-03-13	26.4642	26.600000	26.456800	26.4568	-1.651%	1,769	+39.933%
2025-03-12	27.0000	27.000000	26.900800	26.9008	+0.490%	1,423	+37.623%
2025-03-11	26.8800	27.020000	26.769600	26.7696	-0.638%	5,953	+38.298%
2025-03-10	27.3700	27.370000	26.941500	26.9415	-2.945%	2,780	+37.415%
2025-03-07	27.4900	27.758900	27.490000	27.7589	+0.900%	916	+33.369%
2025-03-06	27.9100	27.950000	27.410000	27.5114	-2.138%	15,449	+34.569%
2025-03-05	27.8900	28.120000	27.810000	28.1124	+1.112%	1,932	+31.692%
2025-03-04	27.8000	27.803200	27.660000	27.8032	-1.075%	1,132	+33.156%
2025-03-03	28.5600	28.620000	28.090000	28.1052	-1.820%	1,004	+31.725%
2025-02-28	28.3100	28.626300	28.310000	28.6263	+1.385%	611	+29.328%
2025-02-27	28.5500	28.700000	28.235200	28.2352	-1.330%	717	+31.119%
2025-02-26	28.6100	28.630000	28.590000	28.6157	-0.007%	4,061	+29.375%
2025-02-25	28.6400	28.730000	28.617600	28.6176	-0.450%	161,355	+29.367%
2025-02-24	28.7600	28.940000	28.747100	28.7471	-0.515%	2,005	+28.784%
2025-02-21	29.3600	29.370000	28.860000	28.8960	-1.766%	5,878	+28.121%
2025-02-20	29.3125	29.840000	29.288600	29.4156	-0.487%	4,093	+25.857%
2025-02-19	29.5600	29.560000	29.555000	29.5596	+0.086%	10,019	+25.244%
2025-02-18	29.5343	29.534300	29.534300	29.5343	+0.324%	128	+25.352%

.dark-mode .XQb1Yv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XQb1Yv{ 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