← Markets

Federated Hermes MDT Large Cap Growth ETF

FLCG · AMEX

Market closed$33.65$-0.370000 (-1.09%)After hours $33.65 · 0.00%

Historical prices

Open, high, low, close and volume for the selected range.

DateOpenHighLowCloseAdjustedVolume
July 17, 2026$33.65$33.65$33.65$33.65$33.65196.00
July 17, 2026$33.65$33.65$33.65$33.65$33.6522.00
July 17, 2026$33.65$33.65$33.65$33.65$33.65112.00
July 17, 2026$33.65$33.65$33.65$33.65$33.6586.00
July 17, 2026$33.65$33.65$33.65$33.65$33.65237.00
July 17, 2026$33.64$33.64$33.63$33.63$33.6399.00
July 17, 2026$33.68$33.69$33.68$33.68$33.68—
July 17, 2026$33.71$33.71$33.69$33.69$33.69—
July 17, 2026$33.69$33.69$33.69$33.69$33.69403.00
July 17, 2026$33.70$33.70$33.70$33.70$33.70153.00
July 17, 2026$33.67$33.67$33.67$33.67$33.67189.00
July 17, 2026$33.69$33.70$33.69$33.69$33.69—
July 17, 2026$33.70$33.71$33.69$33.69$33.69—
July 17, 2026$33.68$33.71$33.68$33.71$33.71—
July 17, 2026$33.70$33.71$33.68$33.68$33.68—
July 17, 2026$33.68$33.69$33.68$33.68$33.68—
July 17, 2026$33.68$33.68$33.68$33.68$33.6835.00
July 17, 2026$33.66$33.68$33.66$33.68$33.68—
July 17, 2026$33.66$33.66$33.66$33.66$33.66135.00
July 17, 2026$33.67$33.67$33.67$33.67$33.67143.00
July 17, 2026$33.66$33.66$33.66$33.66$33.66—
July 17, 2026$33.64$33.68$33.64$33.68$33.68560.00
July 17, 2026$33.65$33.65$33.64$33.65$33.65—
July 17, 2026$33.63$33.65$33.63$33.65$33.65—
July 17, 2026$33.63$33.63$33.62$33.62$33.62—
July 17, 2026$33.64$33.64$33.62$33.62$33.6290.00
July 17, 2026$33.66$33.66$33.65$33.65$33.6534.00
July 17, 2026$33.65$33.67$33.65$33.67$33.67—
July 17, 2026$33.63$33.65$33.63$33.65$33.651.05K
July 17, 2026$33.64$33.65$33.64$33.64$33.64—
July 17, 2026$33.67$33.67$33.67$33.67$33.67720.83
July 17, 2026$33.65$33.65$33.64$33.64$33.64—
July 17, 2026$33.64$33.64$33.64$33.64$33.6413.00
July 17, 2026$33.64$33.65$33.62$33.63$33.633.79K
July 17, 2026$33.67$33.69$33.63$33.67$33.671.04K
July 17, 2026$33.65$33.66$33.65$33.65$33.651.07K
July 17, 2026$33.65$33.65$33.61$33.62$33.624.38K
July 17, 2026$33.60$33.62$33.58$33.60$33.602.46K
July 17, 2026$33.58$33.60$33.58$33.60$33.60—
July 17, 2026$33.59$33.59$33.57$33.58$33.58—
July 17, 2026$33.60$33.60$33.59$33.59$33.59—
July 17, 2026$33.60$33.60$33.60$33.60$33.60—
July 17, 2026$33.61$33.61$33.60$33.60$33.60—
July 17, 2026$33.61$33.61$33.60$33.60$33.60—
July 17, 2026$33.62$33.62$33.60$33.61$33.61—
July 17, 2026$33.61$33.62$33.61$33.62$33.62—
July 17, 2026$33.60$33.64$33.60$33.60$33.6013.00
July 17, 2026$33.59$33.59$33.59$33.59$33.59—
July 17, 2026$33.60$33.60$33.59$33.59$33.59—
July 17, 2026$33.60$33.61$33.60$33.60$33.60—
July 17, 2026$33.62$33.62$33.61$33.61$33.61—
July 17, 2026$33.63$33.63$33.62$33.62$33.62—
July 17, 2026$33.64$33.64$33.63$33.63$33.63—
July 17, 2026$33.65$33.65$33.63$33.64$33.6434.00
July 17, 2026$33.66$33.66$33.63$33.64$33.641.16K
July 17, 2026$33.66$33.66$33.66$33.66$33.6612.00
July 17, 2026$33.68$33.68$33.67$33.67$33.67683.00
July 17, 2026$33.67$33.67$33.67$33.67$33.67—
July 17, 2026$33.68$33.69$33.68$33.68$33.68—
July 17, 2026$33.69$33.69$33.68$33.68$33.6822.00
July 17, 2026$33.71$33.71$33.71$33.71$33.71660.00
July 17, 2026$33.68$33.69$33.67$33.69$33.69—
July 17, 2026$33.69$33.69$33.68$33.68$33.68—
July 17, 2026$33.69$33.69$33.69$33.69$33.69209.00
July 17, 2026$33.71$33.71$33.71$33.71$33.71—
July 17, 2026$33.71$33.72$33.70$33.72$33.72472.00
July 17, 2026$33.72$33.72$33.72$33.72$33.72160.00
July 17, 2026$33.72$33.72$33.70$33.70$33.7046.00
July 17, 2026$33.72$33.72$33.72$33.72$33.72—
July 17, 2026$33.74$33.74$33.71$33.72$33.721.66K
July 17, 2026$33.71$33.72$33.70$33.72$33.72—
July 17, 2026$33.70$33.71$33.70$33.71$33.71—
July 17, 2026$33.70$33.70$33.69$33.69$33.69—
July 17, 2026$33.69$33.70$33.69$33.70$33.70—
July 17, 2026$33.69$33.69$33.69$33.69$33.69—
July 17, 2026$33.70$33.71$33.70$33.70$33.70—
July 17, 2026$33.69$33.70$33.69$33.70$33.70—
July 17, 2026$33.67$33.69$33.67$33.69$33.69—
July 17, 2026$33.66$33.67$33.65$33.67$33.67—
July 17, 2026$33.66$33.66$33.65$33.66$33.66—
July 17, 2026$33.65$33.66$33.65$33.66$33.66—
July 17, 2026$33.66$33.66$33.65$33.65$33.65—
July 17, 2026$33.67$33.67$33.65$33.65$33.65—
July 17, 2026$33.66$33.66$33.65$33.65$33.65—
July 17, 2026$33.68$33.68$33.67$33.67$33.67—
July 17, 2026$33.69$33.69$33.69$33.69$33.69—
July 17, 2026$33.69$33.69$33.68$33.69$33.69—
July 17, 2026$33.70$33.70$33.69$33.69$33.69—
July 17, 2026$33.69$33.71$33.69$33.71$33.71—
July 17, 2026$33.70$33.70$33.69$33.69$33.69—
July 17, 2026$33.69$33.69$33.68$33.68$33.68—
July 17, 2026$33.71$33.71$33.68$33.69$33.69—
July 17, 2026$33.72$33.72$33.70$33.70$33.70—
July 17, 2026$33.74$33.74$33.73$33.73$33.73—
July 17, 2026$33.71$33.75$33.71$33.74$33.74—
July 17, 2026$33.70$33.70$33.70$33.70$33.70—
July 17, 2026$33.69$33.69$33.69$33.69$33.69—
July 17, 2026$33.68$33.68$33.68$33.68$33.68—
July 17, 2026$33.69$33.69$33.69$33.69$33.69263.00
July 17, 2026$33.69$33.69$33.68$33.68$33.68—
July 17, 2026$33.71$33.71$33.69$33.69$33.69—
July 17, 2026$33.69$33.71$33.69$33.71$33.71—
July 17, 2026$33.69$33.69$33.69$33.69$33.69—
July 17, 2026$33.68$33.69$33.68$33.69$33.69—
July 17, 2026$33.69$33.69$33.68$33.68$33.68—
July 17, 2026$33.69$33.69$33.69$33.69$33.69—
July 17, 2026$33.69$33.69$33.69$33.69$33.69—
July 17, 2026$33.69$33.71$33.69$33.69$33.69—
July 17, 2026$33.70$33.70$33.69$33.69$33.69—
July 17, 2026$33.71$33.71$33.70$33.70$33.70—
July 17, 2026$33.72$33.72$33.72$33.72$33.72—
July 17, 2026$33.73$33.73$33.72$33.73$33.73—
July 17, 2026$33.72$33.73$33.72$33.73$33.73—
July 17, 2026$33.73$33.73$33.72$33.72$33.72—
July 17, 2026$33.74$33.74$33.73$33.73$33.73—
July 17, 2026$33.74$33.74$33.74$33.74$33.74—
July 17, 2026$33.75$33.75$33.73$33.74$33.74—
July 17, 2026$33.73$33.74$33.73$33.73$33.73—
July 17, 2026$33.75$33.75$33.73$33.74$33.74—
July 17, 2026$33.76$33.76$33.76$33.76$33.76457.00
July 17, 2026$33.79$33.79$33.77$33.77$33.77—
July 17, 2026$33.77$33.78$33.77$33.78$33.78—
July 17, 2026$33.76$33.77$33.76$33.77$33.77—
July 17, 2026$33.78$33.78$33.77$33.77$33.77—
July 17, 2026$33.78$33.78$33.78$33.78$33.78—
July 17, 2026$33.78$33.78$33.78$33.78$33.78—
July 17, 2026$33.77$33.77$33.76$33.77$33.77—
July 17, 2026$33.77$33.78$33.76$33.78$33.78—
July 17, 2026$33.78$33.78$33.78$33.78$33.78—
July 17, 2026$33.79$33.79$33.79$33.79$33.79—
July 17, 2026$33.80$33.81$33.79$33.79$33.79—
July 17, 2026$33.80$33.80$33.79$33.79$33.79—
July 17, 2026$33.81$33.81$33.81$33.81$33.81—
July 17, 2026$33.83$33.83$33.81$33.81$33.81—
July 17, 2026$33.85$33.85$33.83$33.83$33.83—
July 17, 2026$33.83$33.84$33.83$33.84$33.84—
July 17, 2026$33.84$33.84$33.84$33.84$33.84—
July 17, 2026$33.82$33.84$33.82$33.84$33.84—
July 17, 2026$33.84$33.84$33.82$33.82$33.82—
July 17, 2026$33.82$33.84$33.82$33.84$33.84—
July 17, 2026$33.83$33.84$33.82$33.83$33.83—
July 17, 2026$33.84$33.84$33.82$33.83$33.83—
July 17, 2026$33.84$33.85$33.84$33.84$33.84—
July 17, 2026$33.85$33.85$33.83$33.83$33.83—
July 17, 2026$33.85$33.85$33.85$33.85$33.85—
July 17, 2026$33.86$33.86$33.85$33.86$33.86—
July 17, 2026$33.87$33.87$33.87$33.87$33.87—
July 17, 2026$33.86$33.87$33.86$33.87$33.87—
July 17, 2026$33.89$33.89$33.89$33.89$33.89—
July 17, 2026$33.90$33.90$33.89$33.89$33.89—
July 17, 2026$33.91$33.91$33.90$33.90$33.905.00
July 17, 2026$33.92$33.92$33.91$33.91$33.91—
July 17, 2026$33.92$33.92$33.90$33.90$33.90—
July 17, 2026$33.93$33.93$33.92$33.92$33.9288.00
July 17, 2026$33.91$33.93$33.91$33.91$33.91—
July 17, 2026$33.93$33.93$33.89$33.91$33.911.19K
July 17, 2026$33.91$33.92$33.91$33.91$33.91—
July 17, 2026$33.91$33.91$33.91$33.91$33.91—
July 17, 2026$33.89$33.92$33.89$33.91$33.91—
July 17, 2026$33.87$33.89$33.87$33.89$33.89—
July 17, 2026$33.87$33.87$33.87$33.87$33.87—
July 17, 2026$33.88$33.88$33.87$33.87$33.87—
July 17, 2026$33.86$33.88$33.86$33.88$33.88—
July 17, 2026$33.86$33.86$33.86$33.86$33.86—
July 17, 2026$33.88$33.88$33.86$33.86$33.86—
July 17, 2026$33.91$33.91$33.88$33.88$33.88—
July 17, 2026$33.91$33.91$33.91$33.91$33.9113.00
July 17, 2026$33.91$33.91$33.91$33.91$33.91—
July 17, 2026$33.89$33.90$33.89$33.90$33.90—
July 17, 2026$33.89$33.89$33.89$33.89$33.89200.00
July 17, 2026$33.89$33.89$33.88$33.88$33.8832.00
July 17, 2026$33.90$33.90$33.89$33.89$33.89—
July 17, 2026$33.91$33.91$33.90$33.90$33.9013.00
July 17, 2026$33.90$33.90$33.90$33.90$33.90371.00
July 17, 2026$33.90$33.91$33.90$33.91$33.91—
July 17, 2026$33.90$33.90$33.90$33.90$33.901.16K
July 17, 2026$33.90$33.90$33.90$33.90$33.90872.00
July 17, 2026$33.89$33.89$33.89$33.89$33.89286.00
July 17, 2026$33.87$33.89$33.87$33.89$33.89—
July 17, 2026$33.87$33.87$33.87$33.87$33.8726.00
July 17, 2026$33.87$33.87$33.87$33.87$33.87144.00
July 17, 2026$33.87$33.87$33.87$33.87$33.87—
July 17, 2026$33.88$33.88$33.87$33.87$33.8713.00
July 17, 2026$33.89$33.89$33.89$33.89$33.89141.00
July 17, 2026$33.84$33.87$33.84$33.87$33.87—
July 17, 2026$33.84$33.84$33.83$33.83$33.83—
July 17, 2026$33.83$33.84$33.83$33.84$33.84—
July 17, 2026$33.84$33.84$33.83$33.83$33.83—
July 17, 2026$33.88$33.88$33.84$33.84$33.84—
July 17, 2026$33.87$33.88$33.87$33.88$33.88—
July 17, 2026$33.87$33.87$33.86$33.86$33.86—
July 17, 2026$33.88$33.88$33.87$33.87$33.87—
July 17, 2026$33.87$33.87$33.87$33.87$33.87376.00
July 17, 2026$33.89$33.89$33.89$33.89$33.89296.00
July 17, 2026$33.85$33.86$33.85$33.85$33.85—
July 17, 2026$33.85$33.85$33.85$33.85$33.85—
July 17, 2026$33.84$33.85$33.83$33.85$33.85—
July 17, 2026$33.81$33.84$33.81$33.84$33.84—
July 17, 2026$33.81$33.82$33.81$33.81$33.81—
July 17, 2026$33.81$33.82$33.81$33.81$33.81—
July 17, 2026$33.80$33.81$33.79$33.81$33.81—
July 17, 2026$33.78$33.80$33.78$33.80$33.80—
July 17, 2026$33.76$33.78$33.76$33.78$33.78—
July 17, 2026$33.76$33.76$33.76$33.76$33.76—
July 17, 2026$33.77$33.77$33.77$33.77$33.77—
July 17, 2026$33.77$33.78$33.77$33.77$33.77—
July 17, 2026$33.77$33.77$33.77$33.77$33.77—
July 17, 2026$33.78$33.78$33.77$33.77$33.77—
July 17, 2026$33.77$33.78$33.76$33.78$33.78—
July 17, 2026$33.76$33.78$33.76$33.77$33.77—
July 17, 2026$33.73$33.73$33.73$33.73$33.73217.00
July 17, 2026$33.77$33.78$33.76$33.77$33.77—
July 17, 2026$33.73$33.73$33.72$33.72$33.72674.00
July 17, 2026$33.75$33.75$33.75$33.75$33.75—
July 17, 2026$33.77$33.78$33.77$33.77$33.77—
July 17, 2026$33.78$33.78$33.78$33.78$33.78—
July 17, 2026$33.78$33.79$33.75$33.78$33.78—
July 17, 2026$33.75$33.78$33.75$33.78$33.78—
July 17, 2026$33.73$33.73$33.73$33.73$33.73—
July 17, 2026$33.72$33.73$33.71$33.73$33.73—
July 17, 2026$33.72$33.72$33.72$33.72$33.72—
July 17, 2026$33.74$33.74$33.72$33.72$33.72—
July 17, 2026$33.74$33.74$33.74$33.74$33.74—
July 17, 2026$33.79$33.79$33.77$33.77$33.77—
July 17, 2026$33.80$33.80$33.79$33.79$33.79—
July 17, 2026$33.79$33.80$33.79$33.80$33.80—
July 17, 2026$33.79$33.80$33.79$33.79$33.79—
July 17, 2026$33.79$33.80$33.79$33.79$33.79—
July 17, 2026$33.79$33.79$33.79$33.79$33.79—
July 17, 2026$33.78$33.79$33.78$33.79$33.79—
July 17, 2026$33.76$33.76$33.76$33.76$33.76100.00
July 17, 2026$33.78$33.78$33.78$33.78$33.78426.00
July 17, 2026$33.74$33.76$33.74$33.76$33.76—
July 17, 2026$33.77$33.77$33.74$33.74$33.74—
July 17, 2026$33.76$33.78$33.76$33.77$33.7746.00
July 17, 2026$33.70$33.75$33.70$33.75$33.7594.00
July 17, 2026$33.70$33.70$33.70$33.70$33.70—
July 17, 2026$33.69$33.69$33.69$33.69$33.69241.00
July 17, 2026$33.71$33.71$33.69$33.70$33.70—
July 17, 2026$33.72$33.72$33.70$33.71$33.71—
July 17, 2026$33.70$33.70$33.70$33.70$33.70—
July 17, 2026$33.73$33.73$33.70$33.71$33.71—
July 17, 2026$33.74$33.75$33.73$33.73$33.73—
July 17, 2026$33.80$33.80$33.79$33.80$33.80—
July 17, 2026$33.76$33.79$33.76$33.78$33.78—
July 17, 2026$33.77$33.77$33.76$33.77$33.77—
July 17, 2026$33.76$33.77$33.76$33.77$33.77—
July 17, 2026$33.77$33.77$33.76$33.77$33.77—
July 17, 2026$33.72$33.76$33.72$33.76$33.76—
July 17, 2026$33.70$33.72$33.70$33.72$33.72—
July 17, 2026$33.68$33.69$33.68$33.69$33.69—
July 17, 2026$33.67$33.68$33.67$33.68$33.68—
July 17, 2026$33.66$33.68$33.66$33.68$33.68—
July 17, 2026$33.67$33.68$33.66$33.66$33.6686.00
July 17, 2026$33.66$33.67$33.66$33.67$33.671.00
July 17, 2026$33.67$33.67$33.65$33.65$33.65—
July 17, 2026$33.66$33.67$33.66$33.67$33.67—
July 17, 2026$33.66$33.66$33.66$33.66$33.66399.00
July 17, 2026$33.64$33.65$33.63$33.63$33.63—
July 17, 2026$33.63$33.65$33.62$33.65$33.65—
July 17, 2026$33.63$33.64$33.62$33.63$33.63—
July 17, 2026$33.65$33.65$33.62$33.63$33.63—
July 17, 2026$33.65$33.65$33.63$33.65$33.65—
July 17, 2026$33.67$33.68$33.66$33.66$33.66—
July 17, 2026$33.67$33.67$33.67$33.67$33.671.63K
July 17, 2026$33.62$33.66$33.62$33.66$33.66—
July 17, 2026$33.61$33.63$33.61$33.63$33.63—
July 17, 2026$33.57$33.61$33.57$33.61$33.61—
July 17, 2026$33.61$33.61$33.57$33.57$33.57—
July 17, 2026$33.63$33.63$33.60$33.61$33.61—
July 17, 2026$33.64$33.64$33.63$33.63$33.63—
July 17, 2026$33.60$33.60$33.60$33.60$33.60200.00
July 17, 2026$33.63$33.63$33.63$33.63$33.63—
July 17, 2026$33.62$33.62$33.61$33.61$33.61508.00
July 17, 2026$33.59$33.62$33.59$33.62$33.62—
July 17, 2026$33.61$33.61$33.61$33.61$33.61220.00
July 17, 2026$33.59$33.59$33.59$33.59$33.59701.00
July 17, 2026$33.57$33.58$33.57$33.58$33.58—
July 17, 2026$33.55$33.55$33.55$33.55$33.55325.00
July 17, 2026$33.53$33.54$33.52$33.54$33.54141.00
July 17, 2026$33.58$33.58$33.56$33.56$33.56—
July 17, 2026$33.56$33.58$33.55$33.57$33.57—
July 17, 2026$33.56$33.57$33.56$33.56$33.5661.00
July 17, 2026$33.57$33.57$33.54$33.55$33.55—
July 17, 2026$33.56$33.56$33.56$33.56$33.56660.00
July 17, 2026$33.54$33.56$33.54$33.56$33.56106.00
July 17, 2026$33.56$33.56$33.56$33.56$33.56468.00
July 17, 2026$33.55$33.55$33.54$33.55$33.5527.00
July 17, 2026$33.52$33.52$33.52$33.52$33.52522.00
July 17, 2026$33.55$33.56$33.54$33.54$33.54—
July 17, 2026$33.55$33.56$33.55$33.56$33.56—
July 17, 2026$33.56$33.56$33.55$33.55$33.55234.00
July 17, 2026$33.55$33.57$33.55$33.55$33.55—
July 17, 2026$33.57$33.59$33.56$33.56$33.56—
July 17, 2026$33.59$33.59$33.59$33.59$33.59133.00
July 17, 2026$33.56$33.56$33.56$33.56$33.56241.00
July 17, 2026$33.52$33.52$33.52$33.52$33.52272.00
July 17, 2026$33.54$33.54$33.53$33.54$33.54—
July 17, 2026$33.54$33.54$33.54$33.54$33.541.50K
July 17, 2026$33.52$33.52$33.52$33.52$33.52593.00