Dark

FLCV
Federated Hermes MDT Large Cap Value ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:45:06 PM EDT

37.67USD+0.641%(+0.24)8,587

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

37.63USD-0.110%(-0.04)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	37.6200	37.6800	37.5800	37.6285	+0.557%	8,587	0.000%
2026-08-06	37.4900	37.4900	37.3250	37.4202	-0.209%	7,986	+0.557%
2026-08-05	37.8700	37.8700	37.4400	37.4987	-0.185%	13,590	+0.346%
2026-08-04	37.1000	37.6100	37.1000	37.5681	+1.222%	17,035	+0.161%
2026-08-03	37.1000	37.1600	37.0950	37.1144	+0.359%	5,582	+1.385%
2026-07-31	36.7150	37.0000	36.6500	36.9815	+0.528%	13,941	+1.750%
2026-07-30	36.5350	36.8200	36.5100	36.7873	+0.400%	5,250	+2.287%
2026-07-29	36.9100	37.0599	36.6406	36.6406	-0.768%	10,260	+2.696%
2026-07-28	36.8100	37.0000	36.8100	36.9243	+0.989%	12,606	+1.907%
2026-07-27	36.5700	36.6000	36.5050	36.5626	+0.766%	13,478	+2.915%
2026-07-24	36.0300	36.4000	36.0300	36.2848	+0.938%	10,704	+3.703%
2026-07-23	35.9100	36.0200	35.9100	35.9475	-0.677%	169,921	+4.676%
2026-07-22	36.3600	36.3600	36.1500	36.1925	-0.075%	431,348	+3.968%
2026-07-21	36.0537	36.2538	36.0537	36.2198	+0.280%	3,476	+3.889%
2026-07-20	36.3200	36.3200	36.0750	36.1185	-0.237%	4,101	+4.181%
2026-07-17	36.4600	36.4800	36.1750	36.2042	-0.154%	17,398	+3.934%
2026-07-16	36.1700	36.2700	36.1200	36.2599	+0.744%	6,788	+3.774%
2026-07-15	35.9800	36.1700	35.9800	35.9920	+0.368%	9,798	+4.547%
2026-07-14	35.8800	35.9300	35.8100	35.8600	-0.361%	16,419	+4.932%
2026-07-13	36.0100	36.0300	35.9500	35.9899	+0.295%	106,935	+4.553%
2026-07-10	35.9400	35.9400	35.6900	35.8842	+0.364%	10,064	+4.861%
2026-07-09	35.6700	35.8400	35.6700	35.7541	-0.044%	5,401	+5.242%
2026-07-08	35.6900	35.7750	35.4100	35.7700	-0.439%	199,519	+5.196%
2026-07-07	35.8400	35.9300	35.8400	35.9277	-0.302%	4,793	+4.734%
2026-07-06	36.0000	36.0800	35.9900	36.0365	+0.604%	2,654	+4.418%
2026-07-02	36.1000	36.1000	35.6200	35.8200	+0.122%	7,761	+5.049%
2026-07-01	35.7100	35.9400	35.7100	35.7764	-0.228%	22,828	+5.177%
2026-06-30	35.8600	35.9300	35.7200	35.8580	+0.350%	3,633	+4.938%
2026-06-29	35.7700	35.7700	35.4800	35.7328	+0.429%	13,471	+5.305%
2026-06-26	35.6400	35.8190	35.5800	35.5801	-0.560%	12,953	+5.757%
2026-06-25	35.7300	35.9300	35.7200	35.7805	+1.412%	4,559	+5.165%
2026-06-24	35.4500	35.5200	35.2200	35.2823	-0.001%	2,112	+6.650%
2026-06-23	35.3400	35.3600	35.2500	35.2825	-0.966%	4,200	+6.649%
2026-06-22	35.6700	35.6900	35.5400	35.6267	+0.405%	12,972	+5.619%
2026-06-18	35.4900	35.5619	35.3607	35.4831	+0.583%	6,176	+6.046%
2026-06-17	35.8200	35.8200	35.2750	35.2773	-1.121%	135,404	+6.665%
2026-06-16	35.8700	35.9400	35.6701	35.6772	+0.059%	4,488	+5.469%
2026-06-15	35.8800	35.8800	35.6547	35.6561	+0.546%	10,547	+5.532%
2026-06-12	35.0900	35.5200	35.0900	35.4625	+0.717%	6,519	+6.108%
2026-06-11	34.7118	35.2100	34.7118	35.2100	+1.878%	5,653	+6.869%
2026-06-10	34.7200	35.0200	34.5600	34.5610	-1.282%	50,750	+8.876%
2026-06-09	35.0700	35.1500	34.3646	35.0100	+0.762%	12,538	+7.479%
2026-06-08	34.8900	34.8900	34.7451	34.7451	+0.051%	702	+8.299%
2026-06-05	35.0300	35.1500	34.7050	34.7275	-1.640%	7,045	+8.354%
2026-06-04	35.1000	35.3900	35.1000	35.3065	+0.447%	8,444	+6.577%
2026-06-03	35.1600	35.1800	35.0700	35.1493	+0.018%	14,897	+7.053%
2026-06-02	35.0889	35.2100	35.0200	35.1430	+0.415%	2,764	+7.073%
2026-06-01	34.9100	35.0427	34.9100	34.9977	+0.174%	4,753	+7.517%
2026-05-29	35.0000	35.0316	34.9368	34.9368	+0.007%	2,688	+7.704%
2026-05-28	34.7800	34.9400	34.7400	34.9343	+0.180%	3,193	+7.712%
2026-05-27	34.9599	34.9600	34.8400	34.8717	-0.108%	11,196	+7.906%
2026-05-26	34.8650	34.9700	34.8300	34.9093	+0.901%	6,549	+7.789%
2026-05-22	34.5400	34.6999	34.5400	34.5975	+0.842%	5,451	+8.761%
2026-05-21	34.1800	34.3699	34.1700	34.3086	+0.465%	1,856	+9.677%
2026-05-20	33.8300	34.1500	33.8300	34.1498	+0.836%	4,510	+10.187%
2026-05-19	33.7900	34.0690	33.7300	33.8668	-0.663%	3,749	+11.107%
2026-05-18	34.1400	34.1890	34.0200	34.0930	+0.423%	9,172	+10.370%
2026-05-15	34.0200	34.0600	33.9495	33.9495	-1.023%	21,036	+10.837%
2026-05-14	34.4200	34.4200	34.3003	34.3003	+0.267%	2,089	+9.703%
2026-05-13	34.0610	34.2450	34.0610	34.2088	+0.105%	8,465	+9.997%
2026-05-12	34.1300	34.1800	33.9100	34.1728	-0.042%	58,121	+10.112%
2026-05-11	34.1600	34.3000	34.1600	34.1873	+0.067%	7,591	+10.066%
2026-05-08	34.2000	34.2200	34.1400	34.1645	+0.611%	55,975	+10.139%
2026-05-07	34.4300	34.7020	33.9500	33.9570	-1.288%	11,519	+10.812%
2026-05-06	34.4000	34.4100	34.2900	34.4000	+0.508%	5,046	+9.385%
2026-05-05	34.0000	34.2301	34.0000	34.2262	+0.747%	3,052	+9.941%
2026-05-04	34.1100	34.2200	33.9500	33.9723	-0.342%	7,178	+10.762%
2026-05-01	34.0100	34.1600	34.0100	34.0890	-0.240%	3,611	+10.383%
2026-04-30	33.6800	34.1709	33.6800	34.1709	+2.128%	1,993	+10.119%
2026-04-29	33.5000	33.5000	33.3800	33.4589	-0.101%	103,397	+12.462%
2026-04-28	33.4400	33.5100	33.4200	33.4927	-0.365%	4,810	+12.348%
2026-04-27	33.6200	33.7400	33.5900	33.6155	+0.219%	8,737	+11.938%
2026-04-24	33.4900	33.5500	33.4900	33.5419	+0.085%	1,865	+12.184%
2026-04-23	33.6099	33.6099	33.3700	33.5133	-0.364%	10,385	+12.279%
2026-04-22	33.7350	33.7900	33.5750	33.6359	+0.347%	9,658	+11.870%
2026-04-21	33.7200	33.7300	33.5000	33.5197	-0.127%	6,901	+12.258%
2026-04-20	33.6500	33.6600	33.5622	33.5622	+0.080%	6,365	+12.116%
2026-04-17	33.3700	33.6600	33.3700	33.5354	+0.984%	7,487	+12.205%
2026-04-16	33.1800	33.2300	33.1600	33.2085	+0.315%	18,065	+13.310%
2026-04-15	33.1700	33.1700	32.9900	33.1042	+0.170%	3,432	+13.667%
2026-04-14	32.9800	33.0479	32.9400	33.0479	+0.586%	4,239	+13.860%
2026-04-13	32.5200	32.8554	32.4850	32.8554	+1.165%	4,101	+14.528%
2026-04-10	32.6800	32.6800	32.4769	32.4769	-0.881%	3,387	+15.862%
2026-04-09	32.6500	32.8100	32.5700	32.7655	+0.339%	4,453	+14.842%
2026-04-08	32.6200	32.6549	32.5200	32.6549	+1.951%	2,369	+15.231%
2026-04-07	31.9800	32.0500	31.8600	32.0300	+0.152%	9,653	+17.479%
2026-04-06	31.9099	32.0200	31.9099	31.9815	+0.544%	98,981	+17.657%
2026-04-02	31.7400	31.8084	31.6800	31.8084	+0.238%	62,445	+18.297%
2026-04-01	31.6700	31.7500	31.6700	31.7328	+0.730%	1,164	+18.579%
2026-03-31	31.4700	31.5028	31.3000	31.5028	+1.956%	7,570	+19.445%
2026-03-30	31.0600	31.1600	30.7800	30.8985	-0.020%	10,063	+21.781%
2026-03-27	31.2000	31.2500	30.9047	30.9047	-1.398%	2,225	+21.757%
2026-03-26	31.6600	31.6600	31.3429	31.3429	-0.947%	4,495	+20.054%
2026-03-25	31.7400	31.7400	31.5450	31.6425	+0.573%	2,282	+18.918%
2026-03-24	31.1700	31.6100	31.1700	31.4623	+0.290%	1,691	+19.599%
2026-03-23	31.6300	31.6700	31.3714	31.3714	+0.938%	20,220	+19.945%
2026-03-20	31.5000	31.5400	31.0300	31.0800	-1.354%	40,352	+21.070%
2026-03-19	31.4400	31.5067	31.3700	31.5067	-0.166%	2,931	+19.430%
2026-03-18	31.8700	31.8700	31.5590	31.5590	-1.131%	22,588	+19.232%
2026-03-17	31.9700	31.9900	31.9200	31.9200	+0.710%	4,215	+17.884%
2026-03-16	31.6951	31.6951	31.6951	31.6951	+0.888%	338	+18.720%
2026-03-13	31.6600	31.6600	31.4160	31.4160	-0.284%	5,385	+19.775%
2026-03-12	31.7000	31.7312	31.5055	31.5055	-0.779%	6,303	+19.435%
2026-03-11	31.6700	31.7550	31.5800	31.7529	-0.117%	4,813	+18.504%
2026-03-10	31.7600	32.1000	31.7411	31.7900	-0.579%	11,755	+18.366%
2026-03-09	31.5500	32.0200	31.5500	31.9750	+0.138%	8,005	+17.681%
2026-03-06	31.9144	31.9500	31.8900	31.9310	-1.086%	6,160	+17.843%
2026-03-05	32.4182	32.4300	32.1203	32.2816	-0.793%	10,932	+16.563%
2026-03-04	32.5600	32.5900	32.5300	32.5398	+0.370%	8,322	+15.638%
2026-03-03	31.8900	32.5100	31.8900	32.4200	-1.055%	12,039	+16.066%
2026-03-02	32.5720	32.8398	32.5720	32.7657	+0.220%	6,212	+14.841%
2026-02-27	32.5301	32.6939	32.5000	32.6939	+0.061%	6,171	+15.093%
2026-02-26	32.5000	32.7300	32.4700	32.6739	+0.622%	7,240	+15.164%
2026-02-25	32.4600	32.4720	32.4201	32.4720	+0.253%	1,019	+15.880%
2026-02-24	32.0300	32.4200	32.0300	32.3900	+0.928%	12,049	+16.173%
2026-02-23	32.3000	32.3000	32.0800	32.0922	-1.523%	5,253	+17.251%
2026-02-20	32.5000	32.5885	32.4100	32.5885	+0.395%	4,114	+15.466%
2026-02-19	32.4900	32.5100	32.3300	32.4604	-0.533%	4,805	+15.921%
2026-02-18	32.6711	32.6711	32.5300	32.6345	+0.535%	1,279	+15.303%
2026-02-17	32.4500	32.5301	32.4500	32.4608	-0.194%	837	+15.920%
2026-02-13	32.4800	32.6400	32.4800	32.5238	+1.116%	4,800	+15.695%
2026-02-12	32.8200	32.8200	32.1600	32.1647	-1.577%	46,816	+16.987%
2026-02-11	32.7200	32.7200	32.6716	32.6801	+0.199%	606	+15.142%
2026-02-10	32.7500	32.7600	32.6153	32.6153	-0.222%	5,549	+15.371%
2026-02-09	32.6800	32.7350	32.6600	32.6880	+0.023%	1,648	+15.114%
2026-02-06	32.2900	32.6805	32.2900	32.6805	+1.896%	5,393	+15.141%
2026-02-05	32.1600	32.1899	31.9901	32.0723	-0.912%	10,878	+17.324%
2026-02-04	32.2495	32.4322	32.1900	32.3674	+0.539%	27,451	+16.254%
2026-02-03	32.3800	32.4000	31.9900	32.1938	-0.708%	3,865	+16.881%
2026-02-02	32.2000	32.4300	32.2000	32.4234	+0.807%	10,672	+16.054%
2026-01-30	32.2000	32.2100	31.9300	32.1637	-0.289%	4,929	+16.991%
2026-01-29	32.2200	32.2570	32.1000	32.2570	+0.394%	2,823	+16.652%
2026-01-28	32.1800	32.1900	32.0800	32.1303	-0.167%	1,703	+17.112%
2026-01-27	32.1500	32.2000	32.0900	32.1842	+0.011%	7,244	+16.916%
2026-01-26	32.1388	32.2154	32.1388	32.1807	+0.526%	7,100	+16.929%
2026-01-23	32.0700	32.3100	31.9800	32.0122	-0.419%	11,847	+17.544%
2026-01-22	32.2300	32.2300	32.1469	32.1469	+0.568%	294	+17.052%
2026-01-21	31.5800	31.9800	31.5800	31.9652	+1.622%	3,980	+17.717%
2026-01-20	31.6893	31.6893	31.3784	31.4549	-1.499%	7,354	+19.627%
2026-01-16	31.9846	32.0300	31.9335	31.9335	-0.270%	1,232	+17.834%
2026-01-15	32.0686	32.1600	32.0200	32.0200	-0.000%	10,708	+17.516%
2026-01-14	31.9730	32.0378	31.8800	32.0201	+0.527%	2,432	+17.515%
2026-01-13	32.0400	32.0400	31.8100	31.8523	-0.397%	4,383	+18.134%
2026-01-12	31.9200	31.9792	31.9047	31.9792	+0.041%	17,102	+17.666%
2026-01-09	31.9300	31.9900	31.9300	31.9661	+0.355%	5,029	+17.714%
2026-01-08	31.8680	31.9800	31.8531	31.8531	+0.397%	4,065	+18.131%
2026-01-07	31.8200	31.8700	31.7271	31.7271	-0.703%	5,452	+18.601%
2026-01-06	31.7400	31.9518	31.7400	31.9518	+1.190%	96,218	+17.766%
2026-01-05	31.4544	31.6400	31.4544	31.5761	+1.127%	6,570	+19.168%
2026-01-02	31.1500	31.2740	31.0100	31.2242	+0.367%	8,893	+20.511%
2025-12-31	31.2830	31.2830	31.1101	31.1101	-1.489%	3,185	+20.953%
2025-12-30	31.6699	31.6699	31.5800	31.5804	-0.084%	1,586	+19.151%
2025-12-29	31.6068	31.6068	31.6068	31.6068	-0.231%	215	+19.052%
2025-12-26	31.7000	31.7000	31.6120	31.6799	-0.113%	533	+18.777%
2025-12-24	31.7400	31.7400	31.7157	31.7157	+0.529%	371	+18.643%
2025-12-23	31.5300	31.5900	31.5300	31.5488	-0.087%	6,978	+19.271%
2025-12-22	31.5000	31.5928	31.4790	31.5762	+0.702%	2,870	+19.167%
2025-12-19	31.2748	31.4200	31.2748	31.3560	+0.557%	8,584	+20.004%
2025-12-18	31.3400	31.3400	31.1823	31.1823	+0.196%	6,534	+20.673%
2025-12-17	31.4300	31.4300	31.1213	31.1213	-0.539%	6,320	+20.909%
2025-12-16	31.3600	31.3600	31.2100	31.2898	-0.764%	8,215	+20.258%
2025-12-15	31.4880	31.5557	31.4752	31.5308	+0.238%	4,524	+19.339%
2025-12-12	31.5310	31.5771	31.4100	31.4559	-0.384%	3,115	+19.623%
2025-12-11	31.5900	31.6300	31.5723	31.5770	+0.258%	3,530	+19.164%
2025-12-10	31.1000	31.5200	31.0800	31.4957	+1.784%	3,091	+19.472%
2025-12-09	31.0599	31.1300	30.9438	30.9438	-0.072%	3,361	+21.603%
2025-12-08	30.9600	31.0500	30.9499	30.9662	-0.550%	4,136	+21.515%
2025-12-05	31.2671	31.2671	31.1375	31.1375	+0.342%	4,179	+20.846%
2025-12-04	31.0488	31.1000	31.0100	31.0314	-0.117%	3,190	+21.259%
2025-12-03	31.0000	31.1000	31.0000	31.0678	+0.740%	4,131	+21.117%
2025-12-02	30.8200	30.8500	30.7900	30.8396	-0.032%	4,731	+22.014%
2025-12-01	30.9900	31.0300	30.8495	30.8495	-0.606%	5,806	+21.974%
2025-11-28	30.9900	31.0401	30.9900	31.0376	+0.572%	607	+21.235%
2025-11-26	30.8500	30.9400	30.8500	30.8610	+0.339%	2,505	+21.929%
2025-11-25	30.5900	30.7700	30.5800	30.7568	+1.516%	3,423	+22.342%
2025-11-24	30.2600	30.3600	30.2200	30.2976	+0.402%	3,735	+24.196%
2025-11-21	29.8300	30.2600	29.7996	30.1763	+1.889%	4,084	+24.696%
2025-11-20	30.3200	30.3200	29.6049	29.6167	-0.912%	8,049	+27.052%
2025-11-19	29.9900	30.0200	29.8225	29.8892	-0.095%	1,841	+25.893%
2025-11-18	29.8800	30.0400	29.8000	29.9175	+0.033%	3,114	+25.774%
2025-11-17	30.3400	30.3400	29.8598	29.9075	-1.197%	9,529	+25.816%
2025-11-14	30.0400	30.4100	30.0400	30.2698	-0.218%	21,741	+24.310%
2025-11-13	30.6600	30.6600	30.3360	30.3360	-1.087%	5,731	+24.039%
2025-11-12	30.7550	30.7600	30.6694	30.6694	+0.236%	1,599	+22.691%
2025-11-11	30.4400	30.6005	30.4400	30.5972	+0.770%	1,565	+22.980%
2025-11-10	30.2063	30.4200	30.1250	30.3634	+0.703%	6,146	+23.927%
2025-11-07	29.8450	30.1515	29.8000	30.1515	+1.010%	3,092	+24.798%
2025-11-06	30.0500	30.0500	29.8500	29.8500	-0.949%	4,752	+26.059%
2025-11-05	29.9799	30.1700	29.8800	30.1361	+1.088%	8,382	+24.862%
2025-11-04	29.7901	29.9300	29.7901	29.8118	-0.694%	8,157	+26.220%
2025-11-03	30.0100	30.0500	29.9500	30.0200	-0.533%	6,278	+25.345%
2025-10-31	30.1599	30.2300	30.0600	30.1809	+0.437%	3,002	+24.677%
2025-10-30	30.2800	30.3396	30.0496	30.0496	-0.099%	10,288	+25.221%
2025-10-29	30.3200	30.3594	30.0795	30.0795	-0.981%	3,768	+25.097%
2025-10-28	30.6300	30.6300	30.3775	30.3775	-1.179%	5,088	+23.870%
2025-10-27	30.5300	30.8100	30.4600	30.7400	+1.281%	22,981	+22.409%
2025-10-24	30.4600	30.6900	30.3512	30.3512	+0.342%	18,618	+23.977%
2025-10-23	30.1800	30.3200	30.1800	30.2478	+0.385%	2,377	+24.401%
2025-10-22	30.2000	30.2000	30.0423	30.1319	-0.505%	2,890	+24.879%
2025-10-21	30.2512	30.3240	30.2512	30.2847	+0.215%	3,657	+24.249%
2025-10-20	30.1200	30.2500	30.1200	30.2198	+1.055%	5,989	+24.516%
2025-10-17	29.7500	29.9200	29.7500	29.9044	+0.341%	8,539	+25.829%
2025-10-16	30.1600	30.1600	29.7300	29.8028	-1.090%	130,182	+26.258%
2025-10-15	30.3700	30.3700	30.0300	30.1313	-0.103%	390,454	+24.882%
2025-10-14	29.9800	30.2100	29.9800	30.1623	+0.520%	1,738	+24.753%
2025-10-13	29.8500	30.0200	29.8500	30.0062	+1.379%	2,485	+25.402%
2025-10-10	30.3100	30.3100	29.5979	29.5979	-2.106%	872	+27.132%
2025-10-09	30.3400	30.3400	30.2100	30.2345	-0.760%	316,405	+24.456%
2025-10-08	30.4900	30.5300	30.4220	30.4660	+0.053%	4,173	+23.510%
2025-10-07	30.5582	30.5582	30.4000	30.4500	-0.380%	7,734	+23.575%
2025-10-06	30.5600	30.6200	30.5599	30.5663	-0.565%	5,449	+23.105%
2025-10-03	30.6900	30.7400	30.6205	30.7400	+0.700%	31,659	+22.409%
2025-10-02	30.4525	30.5500	30.4000	30.5264	+0.104%	5,343	+23.265%
2025-10-01	30.4600	30.5200	30.4600	30.4947	+0.022%	1,883	+23.394%
2025-09-30	30.4987	30.4987	30.3000	30.4879	+0.170%	6,558	+23.421%
2025-09-29	30.4000	30.4400	30.4000	30.4362	+0.116%	870	+23.631%
2025-09-26	30.2800	30.4100	30.2800	30.4010	+0.833%	1,278	+23.774%
2025-09-25	30.2500	30.2500	30.1500	30.1500	-0.674%	3,537	+24.804%
2025-09-24	30.4712	30.4712	30.3546	30.3546	-0.301%	3,264	+23.963%
2025-09-23	30.5800	30.6200	30.4400	30.4461	-0.256%	4,173	+23.591%
2025-09-22	30.4300	30.5400	30.4300	30.5243	+0.156%	1,546	+23.274%
2025-09-19	30.4700	30.4900	30.4299	30.4768	-0.147%	5,234	+23.466%
2025-09-18	30.5800	30.5800	30.5000	30.5218	+0.368%	50,480	+23.284%
2025-09-17	30.4300	30.6300	30.3800	30.4100	+0.297%	2,703	+23.737%
2025-09-16	30.3100	30.3800	30.2900	30.3199	-0.413%	6,740	+24.105%
2025-09-15	30.5125	30.5594	30.4200	30.4455	-0.019%	11,649	+23.593%
2025-09-12	30.5800	30.5800	30.4259	30.4513	-0.740%	6,654	+23.569%
2025-09-11	30.5300	30.6782	30.5200	30.6782	+1.540%	1,109	+22.656%
2025-09-10	30.2500	30.2500	30.1403	30.2130	-0.102%	2,747	+24.544%
2025-09-09	30.2514	30.2900	30.2440	30.2440	-0.180%	3,092	+24.416%
2025-09-08	30.2600	30.2986	30.2414	30.2986	+0.004%	569	+24.192%
2025-09-05	30.3400	30.3400	30.1985	30.2974	-0.054%	4,266	+24.197%
2025-09-04	30.1400	30.3138	30.0700	30.3138	+0.618%	1,904	+24.130%
2025-09-03	30.0255	30.1275	30.0200	30.1275	+0.044%	3,407	+24.898%
2025-09-02	29.9561	30.1142	29.9561	30.1142	-0.596%	890	+24.953%
2025-08-29	30.2999	30.2999	30.2949	30.2949	-0.053%	349	+24.207%
2025-08-28	30.2594	30.3109	30.2200	30.3109	-0.006%	3,405	+24.142%
2025-08-27	30.3150	30.3300	30.3100	30.3128	+0.294%	2,720	+24.134%
2025-08-26	30.2000	30.2239	30.1308	30.2239	+0.123%	2,619	+24.499%
2025-08-25	30.2200	30.2200	30.1869	30.1869	-0.579%	640	+24.652%
2025-08-22	30.4424	30.4424	30.3627	30.3627	+1.379%	501	+23.930%
2025-08-21	29.9700	30.0200	29.9400	29.9496	-0.271%	3,377	+25.639%
2025-08-20	29.8600	30.0500	29.8500	30.0309	+0.473%	2,531	+25.299%
2025-08-19	29.9250	30.0100	29.8894	29.8894	+0.233%	624	+25.892%
2025-08-18	29.8500	29.8500	29.8100	29.8200	+0.071%	3,048	+26.185%
2025-08-15	29.9300	29.9300	29.7988	29.7988	-0.191%	1,544	+26.275%
2025-08-14	29.8100	29.8557	29.7535	29.8557	-0.449%	310	+26.035%
2025-08-13	29.8562	29.9903	29.8270	29.9903	+0.911%	1,025	+25.469%
2025-08-12	29.6850	29.7195	29.6850	29.7195	+0.781%	3,847	+26.612%
2025-08-11	29.5500	29.6200	29.4893	29.4893	-0.498%	7,184	+27.601%
2025-08-08	29.6300	29.6370	29.6095	29.6370	+0.236%	3,137	+26.965%
2025-08-07	29.5000	29.6100	29.4490	29.5671	-0.425%	7,168	+27.265%
2025-08-06	29.6890	29.6934	29.6890	29.6934	+0.404%	20,864	+26.723%
2025-08-05	29.5738	29.5738	29.5738	29.5738	-0.584%	1,015	+27.236%
2025-08-04	29.6600	29.7474	29.6600	29.7474	+1.223%	194	+26.493%
2025-08-01	29.2016	29.3880	29.2016	29.3880	-1.084%	471	+28.040%
2025-07-31	30.0100	30.0100	29.7100	29.7100	-1.025%	1,093	+26.653%
2025-07-30	30.0176	30.0176	30.0176	30.0176	-0.345%	22	+25.355%
2025-07-29	30.1128	30.1215	30.0800	30.1215	+0.263%	3,683	+24.922%
2025-07-28	30.1133	30.1500	30.0300	30.0426	-0.754%	1,973	+25.250%
2025-07-25	30.1530	30.2709	30.1530	30.2709	+0.494%	6,167	+24.306%
2025-07-24	30.3200	30.3200	30.1000	30.1220	-0.506%	1,048	+24.920%
2025-07-23	30.2300	30.3000	30.1700	30.2751	+0.957%	6,380	+24.289%
2025-07-22	29.8595	30.0000	29.8200	29.9880	+0.783%	2,170	+25.479%
2025-07-21	29.8500	30.0600	29.7551	29.7551	-0.391%	1,999	+26.461%
2025-07-18	29.9400	29.9400	29.8500	29.8718	+0.139%	3,538	+25.967%
2025-07-17	29.7800	29.8628	29.6800	29.8303	+0.708%	4,730	+26.142%
2025-07-16	29.4000	29.6206	29.3199	29.6206	+0.307%	5,443	+27.035%
2025-07-15	29.8300	29.8300	29.5300	29.5300	-1.298%	3,708	+27.425%
2025-07-14	29.8100	29.9183	29.7700	29.9183	+0.349%	6,413	+25.771%
2025-07-11	29.8100	29.8400	29.7300	29.8141	-0.589%	17,274	+26.210%
2025-07-10	30.0150	30.0800	29.9900	29.9906	+0.535%	10,084	+25.468%
2025-07-09	29.7400	29.8309	29.7000	29.8309	+0.285%	39,031	+26.139%
2025-07-08	29.7300	29.8100	29.7000	29.7460	+0.211%	4,353	+26.499%
2025-07-07	29.9100	29.9100	29.6528	29.6835	-0.747%	2,890	+26.766%
2025-07-03	29.9100	29.9100	29.9069	29.9069	+0.710%	387	+25.819%
2025-07-02	29.5700	29.8600	29.5700	29.6961	+0.119%	3,242	+26.712%
2025-07-01	29.4900	29.7400	29.4900	29.6608	+0.693%	17,536	+26.863%
2025-06-30	29.3800	29.4568	29.3035	29.4568	+0.878%	71,402	+27.741%
2025-06-27	29.1500	29.3100	29.1100	29.2005	+0.275%	7,772	+28.863%
2025-06-26	28.9000	29.1300	28.9000	29.1203	+0.710%	4,574	+29.217%
2025-06-25	28.9400	28.9400	28.8600	28.9150	-0.527%	3,273	+30.135%
2025-06-24	29.0300	29.1050	28.9900	29.0683	+0.581%	12,325	+29.449%
2025-06-23	28.8094	28.9005	28.6800	28.9005	+1.095%	806	+30.200%
2025-06-20	28.6600	28.6600	28.5876	28.5876	+0.153%	331	+31.625%
2025-06-18	28.6600	28.7100	28.5438	28.5438	-0.057%	7,498	+31.827%
2025-06-17	28.7400	28.7400	28.5600	28.5600	-0.805%	3,486	+31.752%
2025-06-16	28.8600	28.8600	28.7635	28.7919	+0.847%	2,046	+30.691%
2025-06-13	28.6695	28.6695	28.5500	28.5500	-1.046%	4,150	+31.799%
2025-06-12	28.7750	28.8600	28.7750	28.8519	+0.311%	2,593	+30.419%
2025-06-11	28.8600	28.9100	28.7625	28.7625	-0.245%	1,260	+30.825%
2025-06-10	28.8700	28.9099	28.8100	28.8332	+0.218%	24,553	+30.504%
2025-06-09	28.7600	28.8000	28.7500	28.7705	-0.352%	2,352	+30.788%
2025-06-06	28.8500	28.8721	28.7900	28.8721	+1.008%	4,053	+30.328%
2025-06-05	28.5500	28.7950	28.5100	28.5840	-0.231%	5,593	+31.642%
2025-06-04	28.7700	28.7700	28.6502	28.6502	-0.567%	404	+31.338%
2025-06-03	28.5793	28.8396	28.5793	28.8136	+0.759%	9,824	+30.593%
2025-06-02	28.3600	28.5965	28.3600	28.5965	+0.209%	678	+31.584%
2025-05-30	28.4200	28.5369	28.4200	28.5369	+0.056%	614	+31.859%
2025-05-29	28.4900	28.5208	28.4730	28.5208	+0.102%	1,748	+31.934%
2025-05-28	28.7300	28.7300	28.4916	28.4916	-0.582%	1,467	+32.069%
2025-05-27	28.5140	28.6700	28.5140	28.6584	+1.696%	1,981	+31.300%
2025-05-23	28.0030	28.1805	28.0030	28.1805	-0.131%	970	+33.527%
2025-05-22	28.0900	28.3500	28.0900	28.2174	+0.676%	11,683	+33.352%
2025-05-21	28.3700	28.3850	28.0279	28.0279	-1.920%	2,129	+34.254%
2025-05-20	28.6700	28.6700	28.5767	28.5767	+0.094%	1,168	+31.675%
2025-05-19	28.5600	28.5600	28.5000	28.5498	+0.222%	718	+31.800%
2025-05-16	28.1800	28.4866	28.1800	28.4866	+1.166%	1,137	+32.092%
2025-05-15	27.9200	28.1584	27.8300	28.1584	+1.084%	2,368	+33.632%
2025-05-14	28.1599	28.1599	27.8400	27.8563	-0.863%	4,687	+35.081%
2025-05-13	28.0900	28.2000	28.0600	28.0989	+0.143%	2,144	+33.914%
2025-05-12	28.1200	28.1200	27.9799	28.0587	+2.489%	2,031	+34.106%
2025-05-09	27.5300	27.5300	27.3772	27.3772	-0.261%	675	+37.445%
2025-05-08	27.4100	27.6000	27.4100	27.4488	+0.480%	1,103	+37.086%
2025-05-07	27.2700	27.3200	27.2700	27.3177	+0.558%	790	+37.744%
2025-05-06	27.1500	27.3400	27.1500	27.1661	-0.814%	3,156	+38.513%
2025-05-05	27.2500	27.5400	27.2500	27.3891	-0.245%	4,322	+37.385%
2025-05-02	27.3700	27.4565	27.3700	27.4565	+1.561%	568	+37.048%
2025-05-01	27.0800	27.1700	27.0201	27.0344	-0.125%	7,700	+39.187%
2025-04-30	26.5900	27.0683	26.5600	27.0683	+0.404%	1,497	+39.013%
2025-04-29	26.8973	27.0094	26.8500	26.9595	+0.507%	2,185	+39.574%
2025-04-28	26.6450	26.8236	26.6350	26.8236	+0.509%	1,049	+40.281%
2025-04-25	26.6449	26.6878	26.5900	26.6878	-0.268%	1,968	+40.995%
2025-04-24	26.7300	26.7700	26.7300	26.7596	+1.553%	154,863	+40.617%
2025-04-23	26.3300	26.3504	26.2800	26.3504	+0.931%	2,417	+42.800%
2025-04-22	26.0000	26.1300	25.8900	26.1073	+2.335%	780	+44.130%
2025-04-21	25.7300	25.7300	25.3000	25.5115	-1.837%	1,265	+47.496%
2025-04-17	26.0700	26.1900	25.9890	25.9890	+0.502%	3,463	+44.786%
2025-04-16	26.0700	26.1193	25.8591	25.8591	-1.242%	1,672	+45.514%
2025-04-15	26.4100	26.4100	26.1844	26.1844	-0.311%	10,547	+43.706%
2025-04-14	26.1700	26.3200	26.1100	26.2660	+1.479%	2,712	+43.259%
2025-04-11	25.3300	25.9400	25.3300	25.8832	+1.609%	3,976	+45.378%
2025-04-10	25.2900	25.6200	24.9000	25.4733	-3.107%	4,454	+47.717%
2025-04-09	24.2900	26.3000	24.1400	26.2900	+7.623%	6,874	+43.129%
2025-04-08	25.7400	25.7400	24.2000	24.4279	-1.665%	10,604	+54.039%
2025-04-07	24.0900	25.5800	24.0900	24.8416	-0.753%	15,262	+51.474%
2025-04-04	25.6900	25.7000	25.0100	25.0300	-5.940%	8,174	+50.334%
2025-04-03	26.6200	26.6200	26.6108	26.6108	-4.880%	463	+41.403%
2025-04-02	27.9761	27.9761	27.9761	27.9761	+1.084%	123	+34.502%
2025-04-01	27.5500	27.7250	27.5200	27.6762	+0.076%	2,644	+35.960%
2025-03-31	27.3000	27.6551	27.3000	27.6551	+0.848%	1,921	+36.064%
2025-03-28	27.6000	27.6400	27.4225	27.4225	-1.431%	735	+37.218%
2025-03-27	27.8310	27.9179	27.8205	27.8205	-0.511%	2,019	+35.255%
2025-03-26	28.1001	28.1011	27.9200	27.9634	-0.167%	4,504	+34.563%
2025-03-25	28.1200	28.1200	27.9500	28.0101	-0.282%	893	+34.339%
2025-03-24	28.0200	28.1199	27.9500	28.0892	+1.680%	5,798	+33.961%
2025-03-21	27.4983	27.6600	27.4800	27.6250	-0.382%	3,299	+36.212%
2025-03-20	27.7000	27.8700	27.7000	27.7309	-0.226%	1,781	+35.692%
2025-03-19	27.7206	27.8463	27.6000	27.7936	+0.884%	3,613	+35.385%
2025-03-18	27.5245	27.5500	27.5245	27.5500	-0.613%	3,742	+36.583%
2025-03-17	27.6000	27.7200	27.6000	27.7200	+1.373%	1,273	+35.745%
2025-03-14	27.2000	27.3445	27.2000	27.3445	+2.000%	501	+37.609%
2025-03-13	27.1200	27.1200	26.7600	26.8084	-0.942%	10,533	+40.361%
2025-03-12	27.1900	27.2100	27.0100	27.0634	-0.284%	3,827	+39.038%
2025-03-11	26.9604	27.1405	26.9604	27.1405	-0.972%	5,180	+38.643%
2025-03-10	27.6300	27.6400	27.4068	27.4068	-1.846%	840	+37.296%
2025-03-07	27.6700	27.9223	27.4600	27.9223	+1.131%	8,742	+34.761%
2025-03-06	27.8200	27.8200	27.5900	27.6101	-1.144%	4,091	+36.285%
2025-03-05	27.8000	27.9800	27.6100	27.9295	+0.814%	777	+34.727%
2025-03-04	27.8030	27.8030	27.7000	27.7040	-1.759%	1,838	+35.823%
2025-03-03	28.6000	28.6499	28.0800	28.2000	-1.043%	8,530	+33.434%
2025-02-28	28.3100	28.5200	28.1900	28.4973	+1.190%	4,986	+32.042%
2025-02-27	28.4500	28.4500	28.1622	28.1622	-0.169%	603	+33.613%
2025-02-26	28.4700	28.4700	28.2100	28.2100	-0.446%	1,096	+33.387%
2025-02-25	28.2500	28.4300	28.1800	28.3363	+0.012%	25,703	+32.793%
2025-02-24	28.2800	28.4100	28.2800	28.3330	+0.301%	3,127	+32.808%
2025-02-21	28.5100	28.5500	28.2480	28.2480	-1.300%	24,547	+33.208%
2025-02-20	28.6200	28.6300	28.4684	28.6200	-0.279%	21,337	+31.476%
2025-02-19	28.6200	28.7200	28.5700	28.7000	+0.445%	9,944	+31.110%
2025-02-18	28.4900	28.5800	28.4900	28.5728	+0.432%	16,461	+31.693%

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

FLCV
Federated Hermes MDT Large Cap Value ETF
stock NYSE ETF