Federated Hermes MDT Large Cap Value ETF (FLCV)

FLCV
🏛️ États-Unis →
30.40
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 30.28 30.41 30.28 30.40 0.0M
2025-09-25 30.25 30.25 30.15 30.15 0.0M
2025-09-24 30.47 30.47 30.36 30.36 0.0M
2025-09-23 30.58 30.62 30.44 30.45 0.0M
2025-09-22 30.43 30.54 30.43 30.52 0.0M
2025-09-19 30.47 30.49 30.43 30.48 0.0M
2025-09-18 30.58 30.58 30.50 30.52 0.1M
2025-09-17 30.43 30.63 30.38 30.41 0.0M
2025-09-16 30.31 30.38 30.29 30.32 0.0M
2025-09-15 30.51 30.56 30.42 30.45 0.0M
2025-09-12 30.58 30.58 30.43 30.45 0.0M
2025-09-11 30.53 30.68 30.52 30.68 0.0M
2025-09-10 30.25 30.25 30.14 30.21 0.0M
2025-09-09 30.25 30.29 30.24 30.24 0.0M
2025-09-08 30.26 30.30 30.24 30.30 0.0M
2025-09-05 30.34 30.34 30.20 30.30 0.0M
2025-09-04 30.14 30.31 30.07 30.31 0.0M
2025-09-03 30.03 30.13 30.02 30.13 0.0M
2025-09-02 29.96 30.11 29.96 30.11 0.0M
2025-08-29 30.30 30.30 30.30 30.30 0.0M
2025-08-28 30.26 30.31 30.22 30.31 0.0M
2025-08-27 30.32 30.33 30.31 30.31 0.0M
2025-08-26 30.20 30.22 30.13 30.22 0.0M
2025-08-25 30.22 30.22 30.19 30.19 0.0M
2025-08-22 30.44 30.44 30.36 30.36 0.0M
2025-08-21 29.97 30.02 29.94 29.95 0.0M
2025-08-20 29.86 30.05 29.85 30.03 0.0M
2025-08-19 29.93 30.01 29.89 29.89 0.0M
2025-08-18 29.85 29.85 29.81 29.82 0.0M
2025-08-15 29.93 29.93 29.80 29.80 0.0M
2025-08-14 29.81 29.86 29.75 29.86 0.0M
2025-08-13 29.86 29.99 29.83 29.99 0.0M
2025-08-12 29.69 29.72 29.69 29.72 0.0M
2025-08-11 29.55 29.62 29.49 29.49 0.0M
2025-08-08 29.63 29.64 29.61 29.64 0.0M
2025-08-07 29.50 29.61 29.45 29.57 0.0M
2025-08-06 29.69 29.69 29.69 29.69 0.0M
2025-08-05 29.57 29.57 29.57 29.57 0.0M
2025-08-04 29.66 29.75 29.66 29.75 0.0M
2025-08-01 29.20 29.39 29.20 29.39 0.0M
2025-07-31 30.01 30.01 29.71 29.71 0.0M
2025-07-30 30.02 30.02 30.02 30.02 0.0M
2025-07-29 30.11 30.12 30.08 30.12 0.0M
2025-07-28 30.11 30.15 30.03 30.04 0.0M
2025-07-25 30.15 30.27 30.15 30.27 0.0M
2025-07-24 30.32 30.32 30.10 30.12 0.0M
2025-07-23 30.23 30.30 30.17 30.28 0.0M
2025-07-22 29.86 30.00 29.82 29.99 0.0M
2025-07-21 29.85 30.06 29.76 29.76 0.0M
2025-07-18 29.94 29.94 29.85 29.87 0.0M
2025-07-17 29.78 29.86 29.68 29.83 0.0M
2025-07-16 29.40 29.62 29.32 29.62 0.0M
2025-07-15 29.83 29.83 29.53 29.53 0.0M
2025-07-14 29.81 29.92 29.77 29.92 0.0M
2025-07-11 29.81 29.84 29.73 29.81 0.0M
2025-07-10 30.02 30.08 29.99 29.99 0.0M
2025-07-09 29.74 29.83 29.70 29.83 0.0M
2025-07-08 29.73 29.81 29.70 29.75 0.0M
2025-07-07 29.91 29.91 29.65 29.68 0.0M
2025-07-03 29.91 29.91 29.91 29.91 0.0M
2025-07-02 29.57 29.86 29.57 29.70 0.0M
2025-07-01 29.49 29.74 29.49 29.66 0.0M
2025-06-30 29.38 29.46 29.30 29.46 0.1M
2025-06-27 29.15 29.31 29.11 29.20 0.0M
2025-06-26 28.90 29.13 28.90 29.12 0.0M
2025-06-25 28.94 28.94 28.86 28.92 0.0M
2025-06-24 29.03 29.11 28.99 29.07 0.0M
2025-06-23 28.81 28.90 28.68 28.90 0.0M
2025-06-20 28.66 28.66 28.59 28.59 0.0M
2025-06-18 28.66 28.71 28.54 28.54 0.0M
2025-06-17 28.74 28.74 28.56 28.56 0.0M
2025-06-16 28.86 28.86 28.76 28.79 0.0M
2025-06-13 28.67 28.67 28.55 28.55 0.0M
2025-06-12 28.78 28.86 28.78 28.85 0.0M
2025-06-11 28.86 28.91 28.76 28.76 0.0M
2025-06-10 28.87 28.91 28.81 28.83 0.0M
2025-06-09 28.76 28.80 28.75 28.77 0.0M
2025-06-06 28.85 28.87 28.79 28.87 0.0M
2025-06-05 28.55 28.80 28.51 28.58 0.0M
2025-06-04 28.77 28.77 28.65 28.65 0.0M
2025-06-03 28.58 28.84 28.58 28.81 0.0M
2025-06-02 28.36 28.60 28.36 28.60 0.0M
2025-05-30 28.42 28.54 28.42 28.54 0.0M
2025-05-29 28.49 28.52 28.47 28.52 0.0M
2025-05-28 28.73 28.73 28.49 28.49 0.0M
2025-05-27 28.51 28.67 28.51 28.66 0.0M
2025-05-23 28.00 28.18 28.00 28.18 0.0M
2025-05-22 28.09 28.35 28.09 28.22 0.0M
2025-05-21 28.37 28.39 28.03 28.03 0.0M
2025-05-20 28.67 28.67 28.58 28.58 0.0M
2025-05-19 28.56 28.56 28.50 28.55 0.0M
2025-05-16 28.18 28.49 28.18 28.49 0.0M
2025-05-15 27.92 28.16 27.83 28.16 0.0M
2025-05-14 28.16 28.16 27.84 27.86 0.0M
2025-05-13 28.09 28.20 28.06 28.10 0.0M
2025-05-12 28.12 28.12 27.98 28.06 0.0M
2025-05-09 27.53 27.53 27.38 27.38 0.0M
2025-05-08 27.41 27.60 27.41 27.45 0.0M
2025-05-07 27.27 27.32 27.27 27.32 0.0M
2025-05-06 27.15 27.34 27.15 27.17 0.0M
2025-05-05 27.25 27.54 27.25 27.39 0.0M
2025-05-02 27.37 27.46 27.37 27.46 0.0M
2025-05-01 27.08 27.17 27.02 27.03 0.0M
2025-04-30 26.59 27.07 26.56 27.07 0.0M
2025-04-29 26.90 27.01 26.85 26.96 0.0M
2025-04-28 26.65 26.82 26.64 26.82 0.0M
2025-04-25 26.65 26.69 26.59 26.69 0.0M
2025-04-24 26.73 26.77 26.73 26.76 0.2M
2025-04-23 26.33 26.35 26.28 26.35 0.0M
2025-04-22 26.00 26.13 25.89 26.11 0.0M
2025-04-21 25.73 25.73 25.30 25.51 0.0M
2025-04-17 26.07 26.19 25.99 25.99 0.0M
2025-04-16 26.07 26.12 25.86 25.86 0.0M
2025-04-15 26.41 26.41 26.18 26.18 0.0M
2025-04-14 26.17 26.32 26.11 26.27 0.0M
2025-04-11 25.33 25.94 25.33 25.88 0.0M
2025-04-10 25.29 25.62 24.90 25.47 0.0M
2025-04-09 24.29 26.30 24.14 26.29 0.0M
2025-04-08 25.74 25.74 24.20 24.43 0.0M
2025-04-07 24.09 25.58 24.09 24.84 0.0M
2025-04-04 25.69 25.70 25.01 25.03 0.0M
2025-04-03 26.62 26.62 26.61 26.61 0.0M
2025-04-02 27.98 27.98 27.98 27.98 0.0M
2025-04-01 27.55 27.73 27.52 27.68 0.0M
2025-03-31 27.30 27.66 27.30 27.66 0.0M
2025-03-28 27.60 27.64 27.42 27.42 0.0M
2025-03-27 27.83 27.92 27.82 27.82 0.0M
2025-03-26 28.10 28.10 27.92 27.96 0.0M
2025-03-25 28.12 28.12 27.95 28.01 0.0M
2025-03-24 28.02 28.12 27.95 28.09 0.0M
2025-03-21 27.50 27.66 27.48 27.63 0.0M
2025-03-20 27.70 27.87 27.70 27.73 0.0M
2025-03-19 27.72 27.85 27.60 27.79 0.0M
2025-03-18 27.52 27.55 27.52 27.55 0.0M
2025-03-17 27.60 27.72 27.60 27.72 0.0M
2025-03-14 27.20 27.34 27.20 27.34 0.0M
2025-03-13 27.12 27.12 26.76 26.81 0.0M
2025-03-12 27.19 27.21 27.01 27.06 0.0M
2025-03-11 26.96 27.14 26.96 27.14 0.0M
2025-03-10 27.63 27.64 27.41 27.41 0.0M
2025-03-07 27.67 27.92 27.46 27.92 0.0M
2025-03-06 27.82 27.82 27.59 27.61 0.0M
2025-03-05 27.80 27.98 27.61 27.93 0.0M
2025-03-04 27.80 27.80 27.70 27.70 0.0M
2025-03-03 28.60 28.65 28.08 28.20 0.0M
2025-02-28 28.31 28.52 28.19 28.50 0.0M
2025-02-27 28.45 28.45 28.16 28.16 0.0M
2025-02-26 28.47 28.47 28.21 28.21 0.0M
2025-02-25 28.25 28.43 28.18 28.34 0.0M
2025-02-24 28.28 28.41 28.28 28.33 0.0M
2025-02-21 28.51 28.55 28.25 28.25 0.0M
2025-02-20 28.62 28.63 28.47 28.62 0.0M
2025-02-19 28.62 28.72 28.57 28.70 0.0M
2025-02-18 28.49 28.58 28.49 28.57 0.0M
2025-02-14 28.54 28.54 28.43 28.45 0.0M
2025-02-13 28.40 28.69 28.37 28.65 0.0M
2025-02-12 28.21 28.41 28.21 28.31 0.0M
2025-02-11 28.25 28.41 28.25 28.40 0.0M
2025-02-10 28.33 28.42 28.31 28.38 0.0M
2025-02-07 28.53 28.53 28.37 28.37 0.0M
2025-02-06 28.53 28.53 28.50 28.50 0.0M
2025-02-05 28.31 28.48 28.31 28.45 0.0M
2025-02-04 28.25 28.44 28.22 28.33 0.0M
2025-02-03 28.32 28.34 28.27 28.27 0.0M
2025-01-31 28.55 28.72 28.42 28.42 0.0M
2025-01-30 28.48 28.69 28.48 28.61 0.0M
2025-01-29 28.46 28.59 28.38 28.39 0.0M
2025-01-28 28.43 28.43 28.36 28.38 0.0M
2025-01-27 28.27 28.39 28.27 28.37 0.0M
2025-01-24 28.47 28.47 28.34 28.36 0.0M
2025-01-23 28.33 28.41 28.28 28.37 0.0M
2025-01-22 28.35 28.38 28.26 28.27 0.0M
2025-01-21 28.29 28.45 28.29 28.44 0.1M
2025-01-17 28.04 28.20 28.04 28.08 0.0M
2025-01-16 27.79 28.02 27.76 27.99 0.0M
2025-01-15 27.76 27.82 27.69 27.77 0.0M
2025-01-14 27.31 27.48 27.24 27.44 0.0M
2025-01-13 26.88 27.14 26.88 27.14 0.0M
2025-01-10 27.12 27.14 26.89 26.96 0.0M
2025-01-08 27.07 27.36 27.07 27.36 0.0M
2025-01-07 27.54 27.54 27.29 27.34 0.0M
2025-01-06 27.62 27.69 27.18 27.41 0.0M
2025-01-03 27.34 27.46 27.34 27.42 0.0M
2025-01-02 27.37 27.41 27.11 27.23 0.1M