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%
FSCC — Federated Hermes MDT Small Cap Core ETF
NYSE ArcaFederated Hermes MDT Small Cap Core ETF
$33.96
+0.32(+0.95%)
- O
- 33.95
- H
- 34.20
- L
- 33.80
- V
- 18.69K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$33.96
Period Return+53.46%
Period High$37.52
Period Low$21.81
Avg Daily Volume45.0K
Total Trading Days365
FSCC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.95 | $34.20 | $33.80 | $33.96 | +$0.32 | +0.95% | 18,686 | $33.96 | $33.80 $34.20 |
| Oct 1, 2026 | $33.16 | $33.71 | $33.16 | $33.64 | +$0.18 | +0.54% | 28,045 | $33.42 | $33.16 $33.71 |
| Sep 30, 2026 | $33.98 | $33.98 | $33.44 | $33.46 | $-0.27 | -0.80% | 45,132 | $33.69 | $33.44 $33.98 |
| Sep 29, 2026 | $33.93 | $33.93 | $33.46 | $33.73 | $-0.05 | -0.15% | 41,117 | $33.64 | $33.46 $33.93 |
| Sep 28, 2026 | $33.87 | $33.97 | $33.60 | $33.78 | $-0.23 | -0.68% | 216,347 | $33.72 | $33.60 $33.97 |
| Sep 25, 2026 | $34.17 | $34.17 | $33.77 | $34.01 | +$0.03 | +0.09% | 66,847 | $33.98 | $33.77 $34.17 |
| Sep 24, 2026 | $34.09 | $34.09 | $33.73 | $33.98 | $-0.04 | -0.12% | 45,686 | $33.96 | $33.73 $34.09 |
| Sep 23, 2026 | $34.42 | $34.42 | $34.00 | $34.02 | $-0.59 | -1.70% | 27,731 | $34.13 | $34.00 $34.42 |
| Sep 22, 2026 | $34.31 | $34.78 | $34.31 | $34.61 | +$0.12 | +0.35% | 173,233 | $34.66 | $34.31 $34.78 |
| Sep 21, 2026 | $34.76 | $34.76 | $34.42 | $34.49 | +$0.08 | +0.23% | 19,901 | $34.53 | $34.42 $34.76 |
| Sep 18, 2026 | $34.50 | $34.50 | $34.22 | $34.41 | $-0.15 | -0.43% | 33,042 | $34.32 | $34.22 $34.50 |
| Sep 17, 2026 | $34.83 | $34.83 | $34.53 | $34.56 | +$0.18 | +0.52% | 23,532 | $34.66 | $34.53 $34.83 |
| Sep 16, 2026 | $34.77 | $34.77 | $33.93 | $34.38 | $-0.08 | -0.23% | 31,258 | $34.41 | $33.93 $34.77 |
| Sep 15, 2026 | $36.32 | $36.32 | $34.33 | $34.46 | $-0.26 | -0.75% | 15,170 | $34.49 | $34.33 $36.32 |
| Sep 14, 2026 | $34.86 | $34.87 | $34.66 | $34.72 | $-0.11 | -0.32% | 32,762 | $34.74 | $34.66 $34.87 |
| Sep 11, 2026 | $35.14 | $35.14 | $34.75 | $34.83 | +$0.21 | +0.61% | 23,514 | $34.85 | $34.75 $35.14 |
| Sep 10, 2026 | $34.76 | $34.84 | $34.52 | $34.62 | $-0.42 | -1.20% | 64,706 | $34.66 | $34.52 $34.84 |
| Sep 9, 2026 | $35.32 | $35.35 | $34.99 | $35.04 | $-0.43 | -1.21% | 17,818 | $35.06 | $34.99 $35.35 |
| Sep 8, 2026 | $35.57 | $35.66 | $35.40 | $35.47 | $-0.24 | -0.67% | 447,881 | $35.60 | $35.40 $35.66 |
| Sep 4, 2026 | $35.62 | $35.73 | $35.45 | $35.71 | +$0.09 | +0.25% | 77,661 | $35.65 | $35.45 $35.73 |
| Sep 3, 2026 | $35.32 | $35.69 | $35.32 | $35.62 | +$0.17 | +0.48% | 597,589 | $35.56 | $35.32 $35.69 |
| Sep 2, 2026 | $35.29 | $35.53 | $35.18 | $35.45 | +$0.49 | +1.41% | 836,674 | $35.46 | $35.18 $35.53 |
| Sep 1, 2026 | $35.17 | $35.28 | $34.94 | $34.96 | $-0.45 | -1.28% | 116,638 | $35.09 | $34.94 $35.28 |
| Aug 31, 2026 | $35.78 | $35.78 | $35.20 | $35.41 | $-0.18 | -0.50% | 34,425 | $35.33 | $35.20 $35.78 |
| Aug 28, 2026 | $36.14 | $36.14 | $35.58 | $35.59 | $-0.43 | -1.20% | 269,660 | $35.76 | $35.58 $36.14 |
| Aug 27, 2026 | $35.92 | $36.11 | $35.90 | $36.02 | +$0.06 | +0.17% | 364,882 | $35.99 | $35.90 $36.11 |
| Aug 26, 2026 | $36.00 | $36.00 | $35.79 | $35.96 | +$0.11 | +0.31% | 215,845 | $35.88 | $35.79 $36.00 |
| Aug 25, 2026 | $35.04 | $35.87 | $35.04 | $35.85 | +$0.16 | +0.45% | 172,635 | $35.76 | $35.04 $35.87 |
| Aug 24, 2026 | $36.48 | $36.48 | $35.60 | $35.69 | $-0.20 | -0.56% | 73,528 | $35.79 | $35.60 $36.48 |
| Aug 21, 2026 | $35.81 | $35.92 | $35.55 | $35.89 | +$0.28 | +0.79% | 29,704 | $35.81 | $35.55 $35.92 |