MKTN Historical Prices
Federated Hermes MDT Market Neutral ETF · daily open, high, low, close & volume
Trading days
249
Period high
29.07
Period low
24.86
Period change
+13.10%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 28.20 | 28.73 | 28.20 | 28.62 | +0.63% | 102,737 |
| Nov 11, 2026 | 28.35 | 28.45 | 28.28 | 28.44 | +0.39% | 41,513 |
| Nov 10, 2026 | 28.46 | 28.46 | 28.22 | 28.33 | -0.18% | 46,830 |
| Nov 9, 2026 | 27.83 | 28.45 | 27.83 | 28.38 | +0.53% | 219,921 |
| Nov 6, 2026 | 28.65 | 28.65 | 28.21 | 28.23 | -1.47% | 154,315 |
| Nov 5, 2026 | 29.00 | 29.00 | 28.52 | 28.65 | -0.80% | 111,528 |
| Nov 4, 2026 | 28.73 | 28.98 | 28.73 | 28.88 | +0.84% | 163,857 |
| Nov 3, 2026 | 28.50 | 28.76 | 28.38 | 28.64 | +1.02% | 149,232 |
| Nov 2, 2026 | 28.85 | 28.85 | 28.28 | 28.35 | +0.11% | 1,127,929 |
| Oct 30, 2026 | 28.49 | 28.50 | 28.31 | 28.32 | +0.01% | 108,091 |
| Oct 29, 2026 | 28.31 | 28.32 | 28.27 | 28.32 | -0.39% | 44,817 |
| Oct 28, 2026 | 28.63 | 28.63 | 28.40 | 28.43 | -0.56% | 38,966 |
| Oct 27, 2026 | 28.64 | 28.65 | 28.55 | 28.59 | -0.10% | 68,516 |
| Oct 26, 2026 | 28.59 | 28.71 | 28.55 | 28.62 | +0.49% | 20,601 |
| Oct 23, 2026 | 28.53 | 28.53 | 28.43 | 28.48 | -0.04% | 267,811 |
| Oct 22, 2026 | 29.07 | 29.07 | 28.45 | 28.49 | -0.31% | 125,170 |
| Oct 21, 2026 | 28.56 | 28.73 | 28.50 | 28.58 | +0.11% | 93,745 |
| Oct 20, 2026 | 28.45 | 28.59 | 28.45 | 28.55 | +0.21% | 35,466 |
| Oct 19, 2026 | 28.45 | 28.53 | 28.44 | 28.49 | +0.04% | 52,651 |
| Oct 16, 2026 | 29.07 | 29.07 | 28.46 | 28.48 | -0.11% | 73,495 |
| Oct 15, 2026 | 28.44 | 28.57 | 28.44 | 28.51 | +0.00% | 87,672 |
| Oct 14, 2026 | 28.38 | 28.51 | 28.34 | 28.51 | +0.53% | 87,476 |
| Oct 13, 2026 | 28.49 | 28.49 | 28.28 | 28.36 | +0.32% | 131,740 |
| Oct 12, 2026 | 28.43 | 28.43 | 28.19 | 28.27 | +0.39% | 57,072 |
| Oct 9, 2026 | 28.40 | 28.40 | 28.06 | 28.16 | -0.18% | 38,011 |
| Oct 8, 2026 | 28.11 | 28.29 | 28.07 | 28.21 | +0.68% | 102,016 |
| Oct 7, 2026 | 28.47 | 28.47 | 27.96 | 28.02 | +0.04% | 108,255 |
| Oct 6, 2026 | 28.03 | 28.15 | 27.99 | 28.01 | -0.04% | 23,251 |
| Oct 5, 2026 | 27.91 | 28.02 | 27.91 | 28.02 | +0.07% | 21,672 |
| Oct 2, 2026 | 27.96 | 28.11 | 27.93 | 28.00 | +0.11% | 41,419 |
| Oct 1, 2026 | 27.90 | 28.05 | 27.83 | 27.97 | +0.21% | 30,943 |
| Sep 30, 2026 | 27.94 | 28.16 | 27.88 | 27.91 | -0.18% | 51,534 |
| Sep 29, 2026 | 27.91 | 28.08 | 27.83 | 27.96 | -0.11% | 24,906 |
| Sep 28, 2026 | 28.00 | 28.06 | 27.98 | 27.99 | +0.32% | 37,797 |
| Sep 25, 2026 | 27.88 | 27.93 | 27.86 | 27.90 | +0.47% | 31,105 |
| Sep 24, 2026 | 27.83 | 27.88 | 27.73 | 27.77 | +0.18% | 20,201 |
| Sep 23, 2026 | 27.64 | 27.74 | 27.62 | 27.72 | +0.25% | 21,463 |
| Sep 22, 2026 | 27.73 | 27.74 | 27.61 | 27.65 | -0.54% | 32,984 |
| Sep 21, 2026 | 27.93 | 27.93 | 27.77 | 27.80 | -0.09% | 35,888 |
| Sep 18, 2026 | 27.81 | 27.87 | 27.77 | 27.82 | -0.30% | 27,878 |
| Sep 17, 2026 | 27.83 | 28.00 | 27.83 | 27.91 | -0.08% | 28,949 |
| Sep 16, 2026 | 27.74 | 28.05 | 27.74 | 27.93 | +0.18% | 43,141 |
| Sep 15, 2026 | 28.03 | 28.03 | 27.79 | 27.88 | -0.11% | 12,447 |
| Sep 14, 2026 | 27.96 | 27.96 | 27.84 | 27.91 | +0.01% | 13,891 |
| Sep 11, 2026 | 27.80 | 27.95 | 27.80 | 27.91 | +1.04% | 3,278 |
| Sep 9, 2026 | 27.76 | 27.76 | 27.55 | 27.62 | -0.05% | 32,413 |
| Sep 8, 2026 | 27.68 | 27.74 | 27.59 | 27.63 | -0.42% | 29,404 |
| Sep 4, 2026 | 27.75 | 27.83 | 27.73 | 27.75 | -0.18% | 16,204 |
| Sep 3, 2026 | 27.69 | 27.85 | 27.69 | 27.80 | +0.29% | 16,026 |
| Sep 2, 2026 | 27.72 | 27.75 | 27.65 | 27.72 | +0.54% | 232,157 |
| Aug 31, 2026 | 27.68 | 27.68 | 27.53 | 27.57 | +0.18% | 12,192 |
| Aug 28, 2026 | 27.57 | 27.68 | 27.52 | 27.52 | -0.02% | 19,474 |
| Aug 27, 2026 | 27.58 | 27.58 | 27.45 | 27.52 | +0.16% | 10,335 |
| Aug 26, 2026 | 27.39 | 27.50 | 27.39 | 27.48 | +0.20% | 18,765 |
| Aug 25, 2026 | 27.50 | 27.50 | 27.40 | 27.43 | -0.23% | 12,132 |
| Aug 24, 2026 | 27.29 | 27.86 | 26.11 | 27.49 | +0.92% | 13,153 |
| Aug 21, 2026 | 27.52 | 27.52 | 27.08 | 27.24 | -0.26% | 147,286 |
| Aug 20, 2026 | 27.45 | 27.45 | 27.25 | 27.31 | -1.66% | 17,080 |
| Aug 19, 2026 | 27.89 | 27.90 | 27.65 | 27.77 | +0.80% | 12,011 |
| Aug 18, 2026 | 27.31 | 27.57 | 27.31 | 27.55 | +0.80% | 4,743 |
| Aug 17, 2026 | 27.83 | 27.83 | 27.32 | 27.33 | +0.18% | 25,097 |
| Aug 14, 2026 | 27.26 | 27.28 | 27.25 | 27.28 | -0.11% | 26,352 |
| Aug 13, 2026 | 27.13 | 27.31 | 27.11 | 27.31 | +0.60% | 14,642 |
| Aug 12, 2026 | 27.21 | 27.22 | 27.09 | 27.15 | -0.16% | 9,120 |
| Aug 11, 2026 | 27.48 | 27.48 | 27.16 | 27.19 | -0.95% | 14,772 |
| Aug 10, 2026 | 27.46 | 27.48 | 27.39 | 27.45 | +0.40% | 16,035 |
| Aug 7, 2026 | 27.39 | 27.40 | 27.34 | 27.34 | -0.11% | 4,171 |
| Aug 6, 2026 | 27.43 | 27.43 | 27.32 | 27.37 | -0.18% | 11,036 |
| Aug 5, 2026 | 27.40 | 27.46 | 27.40 | 27.42 | +0.44% | 16,066 |
| Aug 4, 2026 | 27.07 | 27.31 | 27.07 | 27.30 | +0.55% | 18,571 |
| Aug 3, 2026 | 27.23 | 27.24 | 27.13 | 27.15 | -0.59% | 19,238 |
| Jul 31, 2026 | 27.24 | 27.41 | 27.24 | 27.31 | +0.33% | 8,060 |
| Jul 30, 2026 | 27.08 | 27.26 | 26.99 | 27.22 | +0.74% | 77,931 |
| Jul 29, 2026 | 26.97 | 27.09 | 26.84 | 27.02 | +0.41% | 40,626 |
| Jul 28, 2026 | 26.93 | 27.00 | 26.90 | 26.91 | +0.52% | 23,349 |
| Jul 27, 2026 | 26.75 | 26.83 | 26.75 | 26.77 | +0.04% | 18,141 |
| Jul 24, 2026 | 26.81 | 26.84 | 26.76 | 26.76 | +0.72% | 19,222 |
| Jul 23, 2026 | 26.64 | 26.64 | 26.51 | 26.57 | -0.39% | 36,291 |
| Jul 22, 2026 | 26.76 | 26.76 | 26.66 | 26.67 | -0.46% | 6,184 |
| Jul 21, 2026 | 26.77 | 26.81 | 26.72 | 26.80 | -0.05% | 6,394 |
| Jul 20, 2026 | 26.35 | 26.82 | 26.35 | 26.81 | +0.76% | 10,617 |
| Jul 17, 2026 | 26.63 | 26.63 | 26.59 | 26.61 | +0.48% | 1,046 |
| Jul 16, 2026 | 26.44 | 26.50 | 26.39 | 26.48 | +0.27% | 25,135 |
| Jul 15, 2026 | 26.34 | 26.41 | 26.34 | 26.41 | -0.07% | 6,848 |
| Jul 14, 2026 | 26.46 | 26.48 | 26.36 | 26.43 | -0.15% | 14,952 |
| Jul 13, 2026 | 26.42 | 26.62 | 26.42 | 26.47 | +0.53% | 10,402 |
| Jul 10, 2026 | 26.48 | 26.48 | 26.27 | 26.33 | -0.15% | 5,015 |
| Jul 9, 2026 | 26.42 | 26.42 | 26.32 | 26.37 | +0.34% | 3,085 |
| Jul 8, 2026 | 26.34 | 26.34 | 26.25 | 26.28 | -0.04% | 9,044 |
| Jul 7, 2026 | 26.33 | 26.33 | 26.25 | 26.29 | +0.19% | 39,525 |
| Jul 6, 2026 | 26.22 | 26.30 | 26.18 | 26.24 | +0.47% | 11,070 |
| Jul 2, 2026 | 25.96 | 26.19 | 25.96 | 26.12 | +0.42% | 5,623 |
| Jul 1, 2026 | 25.82 | 26.03 | 25.82 | 26.01 | +0.15% | 9,168 |
| Jun 30, 2026 | 25.90 | 26.00 | 25.90 | 25.97 | +0.11% | 49,225 |
| Jun 29, 2026 | 26.13 | 26.13 | 25.91 | 25.94 | -0.08% | 2,201 |
| Jun 26, 2026 | 25.97 | 26.00 | 25.86 | 25.96 | +0.48% | 3,242 |
| Jun 25, 2026 | 25.70 | 25.89 | 25.70 | 25.84 | +0.15% | 69,347 |
| Jun 24, 2026 | 25.80 | 25.86 | 25.80 | 25.80 | +0.43% | 4,098 |
| Jun 23, 2026 | 25.57 | 25.73 | 25.57 | 25.69 | +0.31% | 3,335 |
| Jun 22, 2026 | 25.58 | 25.64 | 25.56 | 25.61 | +0.38% | 58,939 |
| Jun 18, 2026 | 25.23 | 25.68 | 25.23 | 25.51 | -0.65% | 3,180 |
| Jun 17, 2026 | 25.62 | 25.77 | 25.58 | 25.68 | +0.02% | 9,327 |
| Jun 16, 2026 | 26.02 | 26.02 | 25.62 | 25.68 | +0.29% | 11,023 |
| Jun 15, 2026 | 25.81 | 25.81 | 25.52 | 25.60 | -0.54% | 60,781 |
| Jun 12, 2026 | 25.66 | 25.74 | 25.64 | 25.74 | +0.39% | 4,480 |
| Jun 11, 2026 | 25.66 | 25.70 | 25.58 | 25.64 | +0.06% | 9,891 |
| Jun 10, 2026 | 25.64 | 25.64 | 25.58 | 25.63 | -0.37% | 15,804 |
| Jun 9, 2026 | 25.77 | 25.77 | 25.66 | 25.72 | -0.19% | 6,933 |
| Jun 8, 2026 | 25.66 | 26.09 | 25.64 | 25.77 | -0.48% | 15,751 |
| Jun 5, 2026 | 25.89 | 25.95 | 25.85 | 25.89 | -0.02% | 15,022 |
| Jun 4, 2026 | 25.93 | 25.93 | 25.78 | 25.90 | -0.31% | 457,358 |
| Jun 3, 2026 | 26.00 | 26.04 | 25.98 | 25.98 | +0.12% | 6,540 |
| Jun 2, 2026 | 26.22 | 26.22 | 25.95 | 25.95 | -0.61% | 35,715 |
| Jun 1, 2026 | 26.08 | 26.13 | 26.08 | 26.11 | +0.77% | 1,658 |
| May 29, 2026 | 26.02 | 26.02 | 25.90 | 25.91 | +0.43% | 6,027 |
| May 28, 2026 | 25.89 | 25.89 | 25.73 | 25.80 | -0.23% | 27,536 |
| May 27, 2026 | 25.90 | 25.92 | 25.86 | 25.86 | +0.58% | 30,985 |
| May 26, 2026 | 25.72 | 25.72 | 25.68 | 25.71 | -0.03% | 7,697 |
| May 22, 2026 | 25.74 | 25.77 | 25.61 | 25.72 | -0.05% | 19,007 |
| May 21, 2026 | 25.83 | 25.83 | 25.69 | 25.73 | -0.20% | 4,310 |
| May 20, 2026 | 25.71 | 25.78 | 25.71 | 25.78 | +0.14% | 1,741 |
| May 19, 2026 | 25.95 | 25.95 | 25.72 | 25.75 | -0.30% | 2,939 |
| May 18, 2026 | 25.29 | 25.89 | 25.29 | 25.82 | +0.53% | 4,335 |
| May 15, 2026 | 25.70 | 25.72 | 25.63 | 25.69 | +0.70% | 5,695 |
| May 14, 2026 | 25.59 | 25.59 | 25.51 | 25.51 | -0.05% | 415 |
| May 13, 2026 | 25.49 | 25.53 | 25.41 | 25.52 | +0.02% | 5,906 |
| May 12, 2026 | 25.49 | 25.52 | 25.48 | 25.52 | +0.64% | 49,015 |
| May 11, 2026 | 25.39 | 25.40 | 25.26 | 25.35 | -0.57% | 3,124 |
| May 8, 2026 | 25.54 | 25.56 | 25.50 | 25.50 | +0.19% | 1,844 |
| May 7, 2026 | 25.54 | 25.54 | 25.45 | 25.45 | -0.24% | 10,241 |
| May 6, 2026 | 25.40 | 25.55 | 25.25 | 25.51 | -0.52% | 39,691 |
| May 5, 2026 | 25.53 | 25.72 | 25.53 | 25.64 | -0.30% | 8,382 |
| May 4, 2026 | 25.72 | 25.72 | 25.60 | 25.72 | +0.44% | 19,068 |
| May 1, 2026 | 25.61 | 25.63 | 25.58 | 25.61 | +0.39% | 3,267 |
| Apr 30, 2026 | 25.55 | 25.66 | 25.48 | 25.51 | -0.12% | 24,697 |
| Apr 29, 2026 | 25.61 | 25.61 | 25.44 | 25.54 | -0.19% | 8,664 |
| Apr 28, 2026 | 25.63 | 25.65 | 25.57 | 25.59 | +0.47% | 3,207 |
| Apr 27, 2026 | 25.49 | 25.50 | 25.43 | 25.47 | +0.45% | 23,317 |
| Apr 24, 2026 | 25.02 | 25.36 | 25.02 | 25.36 | -0.45% | 2,539 |
| Apr 23, 2026 | 25.01 | 25.49 | 25.01 | 25.47 | +0.32% | 17,403 |
| Apr 22, 2026 | 25.19 | 25.50 | 25.16 | 25.39 | +1.28% | 54,199 |
| Apr 21, 2026 | 25.15 | 25.29 | 25.07 | 25.07 | -0.28% | 31,893 |
| Apr 20, 2026 | 25.21 | 25.25 | 25.14 | 25.14 | -0.24% | 128,122 |
| Apr 17, 2026 | 25.40 | 25.40 | 25.20 | 25.20 | +0.20% | 21,274 |
| Apr 16, 2026 | 25.30 | 25.31 | 25.15 | 25.15 | -0.59% | 198,143 |
| Apr 15, 2026 | 25.35 | 25.37 | 25.30 | 25.30 | +0.20% | 5,903 |
| Apr 14, 2026 | 25.49 | 25.49 | 25.25 | 25.25 | -1.06% | 4,646 |
| Apr 13, 2026 | 25.96 | 25.96 | 25.51 | 25.52 | -0.35% | 69,049 |
| Apr 10, 2026 | 25.67 | 25.72 | 25.57 | 25.61 | -0.51% | 26,162 |
| Apr 9, 2026 | 26.10 | 26.11 | 25.68 | 25.74 | -0.31% | 84,145 |
| Apr 8, 2026 | 25.86 | 25.97 | 25.80 | 25.82 | -0.04% | 27,827 |
| Apr 7, 2026 | 25.88 | 25.92 | 25.83 | 25.83 | -0.27% | 23,215 |
| Apr 6, 2026 | 26.43 | 26.43 | 25.90 | 25.90 | -0.19% | 5,489 |
| Apr 2, 2026 | 26.07 | 26.07 | 25.94 | 25.95 | -0.76% | 2,190 |
| Apr 1, 2026 | 26.10 | 26.18 | 26.10 | 26.15 | +0.74% | 10,252 |
| Mar 31, 2026 | 26.13 | 26.13 | 25.93 | 25.96 | -0.17% | 7,012 |
| Mar 30, 2026 | 25.98 | 26.04 | 25.95 | 26.00 | +0.40% | 9,629 |
| Mar 27, 2026 | 25.90 | 25.96 | 25.86 | 25.90 | -0.26% | 6,354 |
| Mar 26, 2026 | 25.97 | 26.03 | 25.96 | 25.97 | -0.40% | 5,224 |
| Mar 25, 2026 | 26.00 | 26.12 | 26.00 | 26.07 | +0.31% | 77,719 |
| Mar 24, 2026 | 25.91 | 25.99 | 25.91 | 25.99 | +0.27% | 1,842 |
| Mar 23, 2026 | 25.99 | 26.02 | 25.92 | 25.92 | +0.04% | 5,253 |
| Mar 20, 2026 | 25.88 | 25.93 | 25.87 | 25.91 | +0.15% | 7,045 |
| Mar 19, 2026 | 25.72 | 25.94 | 25.72 | 25.87 | +0.31% | 22,236 |
| Mar 18, 2026 | 25.84 | 25.84 | 25.77 | 25.79 | -0.23% | 2,122 |
| Mar 17, 2026 | 25.90 | 25.90 | 25.81 | 25.85 | +0.11% | 2,715 |
| Mar 16, 2026 | 25.79 | 25.95 | 25.79 | 25.82 | +0.27% | 2,915 |
| Mar 13, 2026 | 26.16 | 26.16 | 25.75 | 25.75 | -0.70% | 1,754 |
| Mar 12, 2026 | 25.98 | 26.00 | 25.93 | 25.93 | +0.34% | 9,785 |
| Mar 11, 2026 | 25.86 | 25.88 | 25.84 | 25.85 | +0.15% | 16,703 |
| Mar 10, 2026 | 25.73 | 26.04 | 25.73 | 25.81 | -0.03% | 14,520 |
| Mar 9, 2026 | 25.84 | 25.84 | 25.73 | 25.82 | -0.35% | 7,200 |
| Mar 6, 2026 | 25.88 | 25.91 | 25.82 | 25.90 | +0.09% | 7,704 |
| Mar 5, 2026 | 25.89 | 25.93 | 25.84 | 25.88 | +0.24% | 2,810 |
| Mar 4, 2026 | 25.97 | 25.97 | 25.82 | 25.82 | -0.42% | 1,798 |
| Mar 3, 2026 | 25.82 | 25.94 | 25.76 | 25.93 | +0.35% | 4,347 |
| Mar 2, 2026 | 25.84 | 25.95 | 25.84 | 25.84 | +0.05% | 1,671 |
| Feb 27, 2026 | 25.89 | 25.91 | 25.79 | 25.83 | -0.32% | 5,578 |
| Feb 26, 2026 | 25.94 | 25.94 | 25.91 | 25.91 | +0.36% | 103 |
| Feb 25, 2026 | 25.82 | 25.84 | 25.82 | 25.82 | +0.18% | 23,088 |
| Feb 24, 2026 | 25.76 | 25.77 | 25.75 | 25.77 | -0.15% | 6,427 |
| Feb 23, 2026 | 26.25 | 26.25 | 25.76 | 25.81 | -0.12% | 10,721 |
| Feb 20, 2026 | 26.03 | 26.03 | 25.84 | 25.84 | +0.00% | 15,825 |
| Feb 19, 2026 | 25.88 | 25.88 | 25.80 | 25.84 | -0.10% | 3,119 |
| Feb 18, 2026 | 25.82 | 25.92 | 25.82 | 25.87 | -0.63% | 8,100 |
| Feb 17, 2026 | 25.58 | 26.07 | 25.58 | 26.03 | +0.19% | 5,685 |
| Feb 13, 2026 | 26.40 | 26.40 | 25.85 | 25.98 | +0.95% | 296,737 |
| Feb 12, 2026 | 25.76 | 25.76 | 25.73 | 25.73 | -0.06% | 5,080 |
| Feb 11, 2026 | 25.80 | 25.81 | 25.72 | 25.75 | +0.29% | 19,864 |
| Feb 10, 2026 | 25.69 | 25.69 | 25.64 | 25.68 | +0.18% | 97,589 |
| Feb 9, 2026 | 25.69 | 25.69 | 25.59 | 25.63 | +0.31% | 11,105 |
| Feb 6, 2026 | 25.67 | 25.67 | 25.52 | 25.55 | +0.20% | 5,900 |
| Feb 5, 2026 | 25.46 | 25.57 | 25.44 | 25.50 | +0.20% | 12,844 |
| Feb 4, 2026 | 25.40 | 25.45 | 25.34 | 25.45 | +0.08% | 3,985 |
| Feb 3, 2026 | 25.50 | 25.53 | 25.43 | 25.43 | -0.86% | 5,648 |
| Feb 2, 2026 | 25.66 | 25.67 | 25.61 | 25.65 | +0.51% | 4,203 |
| Jan 30, 2026 | 25.49 | 25.52 | 25.46 | 25.52 | +0.20% | 160,504 |
| Jan 29, 2026 | 25.41 | 25.47 | 25.41 | 25.47 | +0.35% | 15,950 |
| Jan 28, 2026 | 25.31 | 25.39 | 25.31 | 25.38 | -0.08% | 19,336 |
| Jan 27, 2026 | 25.46 | 25.46 | 25.40 | 25.40 | -0.27% | 4,467 |
| Jan 26, 2026 | 25.72 | 25.72 | 25.39 | 25.47 | +1.09% | 10,652 |
| Jan 23, 2026 | 25.19 | 25.20 | 25.17 | 25.20 | +0.06% | 1,777 |
| Jan 22, 2026 | 25.15 | 25.19 | 25.15 | 25.18 | +0.44% | 53,346 |
| Jan 21, 2026 | 25.11 | 25.13 | 25.01 | 25.07 | +0.48% | 14,454 |
| Jan 20, 2026 | 25.00 | 25.00 | 24.89 | 24.95 | +0.32% | 11,589 |
| Jan 16, 2026 | 24.88 | 24.88 | 24.87 | 24.87 | -0.25% | 336 |
| Jan 15, 2026 | 24.97 | 24.98 | 24.92 | 24.93 | -0.63% | 7,729 |
| Jan 14, 2026 | 25.12 | 25.15 | 25.06 | 25.09 | -0.79% | 200,533 |
| Jan 13, 2026 | 25.26 | 25.34 | 25.26 | 25.29 | +0.12% | 3,720 |
| Jan 12, 2026 | 25.22 | 25.28 | 25.22 | 25.26 | +0.12% | 483,922 |
| Jan 9, 2026 | 25.28 | 25.28 | 25.18 | 25.23 | -0.83% | 33,804 |
| Jan 8, 2026 | 25.71 | 25.71 | 25.34 | 25.44 | -0.95% | 37,334 |
| Jan 7, 2026 | 25.66 | 25.72 | 25.66 | 25.68 | +0.41% | 4,395 |
| Jan 6, 2026 | 25.41 | 25.64 | 25.40 | 25.58 | +0.92% | 38,441 |
| Jan 5, 2026 | 25.54 | 25.54 | 25.33 | 25.35 | -0.57% | 495,304 |
| Jan 2, 2026 | 25.71 | 25.71 | 25.49 | 25.49 | -0.64% | 3,717 |
| Dec 31, 2025 | 25.72 | 25.72 | 25.63 | 25.65 | -0.51% | 5,085 |
| Dec 30, 2025 | 25.86 | 25.86 | 25.79 | 25.79 | -0.01% | 15,890 |
| Dec 29, 2025 | 25.83 | 25.83 | 25.79 | 25.79 | -0.04% | 1,833 |
| Dec 26, 2025 | 25.78 | 25.80 | 25.78 | 25.80 | +0.14% | 1,687 |
| Dec 24, 2025 | 25.77 | 25.77 | 25.76 | 25.76 | +0.06% | 401 |
| Dec 23, 2025 | 25.80 | 25.80 | 25.73 | 25.75 | +0.09% | 5,720 |
| Dec 22, 2025 | 25.73 | 25.78 | 25.72 | 25.73 | -0.44% | 2,336 |
| Dec 19, 2025 | 25.70 | 25.84 | 25.70 | 25.84 | +0.98% | 5,809 |
| Dec 18, 2025 | 25.58 | 25.62 | 25.58 | 25.59 | +0.16% | 324,991 |
| Dec 17, 2025 | 25.57 | 25.57 | 25.55 | 25.55 | -0.04% | 864 |
| Dec 16, 2025 | 25.62 | 25.62 | 25.56 | 25.56 | -0.31% | 8,379 |
| Dec 15, 2025 | 25.68 | 25.70 | 25.64 | 25.64 | +0.46% | 54,463 |
| Dec 12, 2025 | 25.50 | 25.54 | 25.50 | 25.52 | +0.02% | 1,042 |
| Dec 11, 2025 | 25.52 | 25.52 | 25.50 | 25.52 | +0.29% | 1,190 |
| Dec 10, 2025 | 25.51 | 25.54 | 25.44 | 25.44 | +0.02% | 9,160 |
| Dec 9, 2025 | 25.45 | 25.47 | 25.43 | 25.44 | +0.24% | 3,805 |
| Dec 8, 2025 | 25.40 | 25.42 | 25.36 | 25.38 | -0.09% | 3,977 |
| Dec 5, 2025 | 25.38 | 25.40 | 25.38 | 25.40 | +0.85% | 149,778 |
| Dec 4, 2025 | 25.69 | 25.94 | 25.19 | 25.19 | +0.35% | 80,718 |
| Dec 3, 2025 | 25.09 | 25.11 | 25.07 | 25.10 | -0.16% | 4,572 |
| Dec 2, 2025 | 25.14 | 25.17 | 25.14 | 25.14 | -0.13% | 1,876 |
| Dec 1, 2025 | 25.18 | 25.21 | 25.17 | 25.17 | +0.09% | 2,274 |
| Nov 28, 2025 | 25.47 | 25.47 | 25.15 | 25.15 | +0.10% | 372 |
| Nov 26, 2025 | 24.86 | 25.19 | 24.86 | 25.12 | -0.63% | 1,567 |
| Nov 25, 2025 | 25.36 | 25.37 | 25.28 | 25.28 | +0.49% | 3,066 |
| Nov 24, 2025 | 25.20 | 25.24 | 25.16 | 25.16 | -0.51% | 1,769 |
| Nov 21, 2025 | 25.24 | 25.33 | 25.20 | 25.29 | +0.52% | 14,861 |
| Nov 20, 2025 | 25.19 | 25.25 | 25.16 | 25.16 | -0.37% | 4,508 |
| Nov 19, 2025 | 25.31 | 25.32 | 25.23 | 25.25 | -0.13% | 816 |
| Nov 18, 2025 | 25.35 | 25.36 | 25.29 | 25.29 | -0.01% | 7,351 |
| Nov 17, 2025 | 25.27 | 25.36 | 25.27 | 25.29 | -0.10% | 5,877 |
| Nov 14, 2025 | 25.38 | 25.39 | 25.27 | 25.31 | +0.03% | 2,043 |
| Nov 13, 2025 | 25.50 | 25.50 | 25.29 | 25.31 | -0.03% | 34,248 |
Daily open, high, low, close and volume for Federated Hermes MDT Market Neutral ETF (MKTN). Showing 249 trading days. Unadjusted prices.