MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FLCV — Federated Hermes MDT Large Cap Value ETF
NYSE ArcaFederated Hermes MDT Large Cap Value ETF
$36.18
+0.14(+0.37%)
- O
- 36.09
- H
- 36.24
- L
- 36.09
- V
- 11.24K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$36.18
Period Return+38.58%
Period High$38.29
Period Low$25.89
Avg Daily Volume16.2K
Total Trading Days365
FLCV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.09 | $36.24 | $36.09 | $36.18 | +$0.14 | +0.37% | 11,244 | $36.20 | $36.09 $36.24 |
| Oct 1, 2026 | $35.97 | $36.10 | $35.83 | $36.04 | +$0.05 | +0.14% | 22,115 | $36.01 | $35.83 $36.10 |
| Sep 30, 2026 | $36.26 | $36.26 | $36.00 | $36.00 | $-0.12 | -0.32% | 9,896 | $36.14 | $36.00 $36.26 |
| Sep 29, 2026 | $36.28 | $36.28 | $36.00 | $36.11 | $-0.14 | -0.39% | 78,906 | $36.09 | $36.00 $36.28 |
| Sep 28, 2026 | $36.45 | $36.45 | $36.25 | $36.25 | $-0.29 | -0.80% | 14,594 | $36.32 | $36.25 $36.45 |
| Sep 25, 2026 | $36.38 | $36.56 | $36.38 | $36.54 | +$0.23 | +0.62% | 23,024 | $36.52 | $36.38 $36.56 |
| Sep 24, 2026 | $36.46 | $36.46 | $36.27 | $36.32 | $-0.17 | -0.47% | 26,943 | $36.35 | $36.27 $36.46 |
| Sep 23, 2026 | $36.69 | $36.69 | $36.44 | $36.49 | $-0.21 | -0.57% | 21,559 | $36.53 | $36.44 $36.69 |
| Sep 22, 2026 | $37.02 | $37.02 | $36.64 | $36.70 | $-0.19 | -0.52% | 199,759 | $36.67 | $36.64 $37.02 |
| Sep 21, 2026 | $36.69 | $36.97 | $36.69 | $36.89 | +$0.16 | +0.44% | 14,442 | $36.92 | $36.69 $36.97 |
| Sep 18, 2026 | $36.90 | $36.90 | $36.63 | $36.73 | $-0.15 | -0.41% | 5,633 | $36.70 | $36.63 $36.90 |
| Sep 17, 2026 | $36.82 | $36.90 | $36.76 | $36.88 | +$0.26 | +0.71% | 9,589 | $36.86 | $36.76 $36.90 |
| Sep 16, 2026 | $36.86 | $36.97 | $36.42 | $36.62 | $-0.28 | -0.77% | 243,768 | $36.94 | $36.42 $36.97 |
| Sep 15, 2026 | $37.13 | $37.13 | $36.87 | $36.90 | $-0.26 | -0.71% | 8,650 | $36.95 | $36.87 $37.13 |
| Sep 14, 2026 | $37.23 | $37.29 | $37.12 | $37.17 | $-0.08 | -0.22% | 45,368 | $37.19 | $37.12 $37.29 |
| Sep 11, 2026 | $37.15 | $37.26 | $37.11 | $37.25 | +$0.43 | +1.16% | 38,674 | $37.23 | $37.11 $37.26 |
| Sep 10, 2026 | $36.87 | $36.90 | $36.75 | $36.82 | $-0.07 | -0.19% | 14,903 | $36.83 | $36.75 $36.90 |
| Sep 9, 2026 | $37.14 | $37.14 | $36.88 | $36.89 | $-0.27 | -0.73% | 15,503 | $36.94 | $36.88 $37.14 |
| Sep 8, 2026 | $37.25 | $37.30 | $37.16 | $37.16 | $-0.43 | -1.14% | 13,225 | $37.24 | $37.16 $37.30 |
| Sep 4, 2026 | $37.73 | $37.73 | $37.56 | $37.59 | $-0.29 | -0.76% | 246,499 | $37.60 | $37.56 $37.73 |
| Sep 3, 2026 | $37.83 | $37.90 | $37.68 | $37.88 | +$0.37 | +0.99% | 6,280 | $37.83 | $37.68 $37.90 |
| Sep 2, 2026 | $37.44 | $37.60 | $37.44 | $37.51 | +$0.23 | +0.62% | 15,253 | $37.51 | $37.44 $37.60 |
| Sep 1, 2026 | $37.44 | $37.49 | $37.24 | $37.28 | $-0.20 | -0.53% | 12,374 | $37.29 | $37.24 $37.49 |
| Aug 31, 2026 | $37.64 | $37.64 | $37.45 | $37.48 | $-0.22 | -0.58% | 12,013 | $37.50 | $37.45 $37.64 |
| Aug 28, 2026 | $37.78 | $37.79 | $37.65 | $37.70 | +$0.03 | +0.08% | 10,368 | $37.72 | $37.65 $37.79 |
| Aug 27, 2026 | $37.67 | $37.77 | $37.66 | $37.67 | $-0.19 | -0.50% | 14,116 | $37.72 | $37.66 $37.77 |
| Aug 26, 2026 | $37.77 | $37.91 | $37.75 | $37.86 | $-0.01 | -0.04% | 12,824 | $37.85 | $37.75 $37.91 |
| Aug 25, 2026 | $37.76 | $37.89 | $37.76 | $37.87 | +$0.00 | +0.01% | 16,558 | $37.85 | $37.76 $37.89 |
| Aug 24, 2026 | $37.80 | $37.87 | $37.76 | $37.87 | +$0.16 | +0.43% | 11,602 | $37.82 | $37.76 $37.87 |
| Aug 21, 2026 | $37.67 | $37.76 | $37.64 | $37.71 | +$0.17 | +0.44% | 16,833 | $37.70 | $37.64 $37.76 |