Federated Hermes Short Duration High Yield ETF (FHYS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 22.94 | 22.94 | 22.93 | 22.93 | 22.93 | 700 |
| 27 Jun 2024 | 23.01 | 23.03 | 22.97 | 23.03 | 23.03 | 4,100 |
| 26 Jun 2024 | 22.99 | 23.02 | 22.99 | 23.02 | 23.02 | 1,000 |
| 25 Jun 2024 | 23.02 | 23.03 | 23.02 | 23.03 | 23.03 | 100 |
| 24 Jun 2024 | 23.01 | 23.04 | 23.01 | 23.02 | 23.02 | 5,800 |
| 21 Jun 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 100 |
| 20 Jun 2024 | 23.01 | 23.01 | 23.00 | 23.00 | 23.00 | 2,200 |
| 18 Jun 2024 | 23.01 | 23.02 | 23.01 | 23.02 | 23.02 | 700 |
| 17 Jun 2024 | 22.97 | 22.99 | 22.97 | 22.99 | 22.99 | 300 |
| 14 Jun 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 500 |
| 13 Jun 2024 | 23.00 | 23.01 | 23.00 | 23.01 | 23.01 | 300 |
| 12 Jun 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 100 |
| 11 Jun 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 100 |
| 10 Jun 2024 | 22.96 | 22.96 | 22.95 | 22.95 | 22.95 | 100 |
| 07 Jun 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 100 |
| 06 Jun 2024 | 22.94 | 22.97 | 22.94 | 22.97 | 22.97 | 2,000 |
| 05 Jun 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 200 |
| 04 Jun 2024 | 22.96 | 22.96 | 22.94 | 22.94 | 22.94 | 200 |
| 03 Jun 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 300 |
| 31 May 2024 | 22.90 | 22.93 | 22.90 | 22.93 | 22.93 | 400 |
| 31 May 2024 | 0.12 Dividend | |||||
| 30 May 2024 | 22.99 | 22.99 | 22.98 | 22.98 | 22.86 | 400 |
| 29 May 2024 | 22.98 | 23.00 | 22.97 | 22.98 | 22.86 | 2,700 |
| 28 May 2024 | 23.01 | 23.02 | 23.00 | 23.00 | 22.88 | 4,300 |
| 24 May 2024 | 23.02 | 23.04 | 23.02 | 23.03 | 22.91 | 700 |
| 23 May 2024 | 23.00 | 23.01 | 22.99 | 22.99 | 22.87 | 2,200 |
| 22 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | 200 |
| 21 May 2024 | 23.05 | 23.05 | 23.04 | 23.04 | 22.92 | 6,500 |
| 20 May 2024 | 23.03 | 23.05 | 23.03 | 23.03 | 22.91 | 600 |
| 17 May 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 22.91 | 1,700 |
| 16 May 2024 | 23.04 | 23.04 | 23.03 | 23.03 | 22.91 | 600 |
| 15 May 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.93 | 800 |
| 14 May 2024 | 23.00 | 23.02 | 23.00 | 23.01 | 22.89 | 4,800 |
| 13 May 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.85 | 200 |
| 10 May 2024 | 22.97 | 22.98 | 22.97 | 22.97 | 22.85 | 2,200 |
| 09 May 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.86 | - |
| 08 May 2024 | 22.97 | 22.99 | 22.96 | 22.96 | 22.84 | 1,200 |
| 07 May 2024 | 23.01 | 23.01 | 22.99 | 22.99 | 22.87 | 1,500 |
| 06 May 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.86 | 100 |
| 03 May 2024 | 22.97 | 22.98 | 22.94 | 22.98 | 22.86 | 1,300 |
| 02 May 2024 | 22.85 | 22.92 | 22.85 | 22.92 | 22.80 | 900 |
| 01 May 2024 | 22.84 | 22.90 | 22.84 | 22.87 | 22.75 | 600 |
| 30 Apr 2024 | 22.84 | 22.84 | 22.81 | 22.81 | 22.69 | 700 |
| 29 Apr 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.74 | 100 |
| 26 Apr 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.71 | 100 |
| 26 Apr 2024 | 0.124 Dividend | |||||
| 25 Apr 2024 | 22.83 | 22.91 | 22.83 | 22.91 | 22.67 | 300 |
| 24 Apr 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.69 | 100 |
| 23 Apr 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.72 | 100 |
| 22 Apr 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.67 | 500 |
| 19 Apr 2024 | 22.83 | 22.85 | 22.83 | 22.85 | 22.61 | 900 |
| 18 Apr 2024 | 22.81 | 22.85 | 22.81 | 22.85 | 22.61 | 4,900 |
| 17 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.56 | 100 |
| 16 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.56 | - |
| 15 Apr 2024 | 22.86 | 22.86 | 22.79 | 22.79 | 22.55 | 1,400 |
| 12 Apr 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.61 | 100 |
| 11 Apr 2024 | 22.86 | 22.88 | 22.84 | 22.87 | 22.63 | 1,100 |
| 10 Apr 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.62 | 300 |
| 09 Apr 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.70 | 100 |
| 08 Apr 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.70 | 100 |
| 05 Apr 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.59 | 100 |
| 04 Apr 2024 | 22.97 | 22.97 | 22.89 | 22.89 | 22.65 | 1,000 |
| 03 Apr 2024 | 22.93 | 22.98 | 22.93 | 22.96 | 22.72 | 1,400 |
| 02 Apr 2024 | 22.88 | 22.89 | 22.86 | 22.89 | 22.64 | 300 |
| 01 Apr 2024 | 22.86 | 22.86 | 22.85 | 22.85 | 22.61 | 400 |
| 28 Mar 2024 | 22.95 | 22.95 | 22.92 | 22.92 | 22.68 | 500 |
| 27 Mar 2024 | 22.98 | 23.00 | 22.98 | 22.99 | 22.75 | 700 |
| 26 Mar 2024 | 22.94 | 22.94 | 22.88 | 22.89 | 22.65 | 1,300 |
| 26 Mar 2024 | 0.126 Dividend | |||||
| 25 Mar 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.68 | 100 |
| 22 Mar 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 22.69 | 100 |
| 21 Mar 2024 | 23.22 | 23.22 | 23.04 | 23.08 | 22.71 | 1,700 |
| 20 Mar 2024 | 23.02 | 23.09 | 23.01 | 23.06 | 22.69 | 5,000 |
| 19 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.64 | - |
| 18 Mar 2024 | 23.03 | 23.03 | 22.98 | 22.98 | 22.61 | 500 |
| 15 Mar 2024 | 22.96 | 22.97 | 22.95 | 22.96 | 22.59 | 800 |
| 14 Mar 2024 | 22.93 | 22.98 | 22.91 | 22.92 | 22.56 | 5,600 |
| 13 Mar 2024 | 22.93 | 22.93 | 22.92 | 22.92 | 22.56 | 300 |
| 12 Mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.57 | 300 |
| 11 Mar 2024 | 22.92 | 22.93 | 22.91 | 22.92 | 22.55 | 800 |
| 08 Mar 2024 | 22.92 | 22.92 | 22.88 | 22.88 | 22.51 | 300 |
| 07 Mar 2024 | 22.92 | 22.92 | 22.91 | 22.91 | 22.54 | 200 |
| 06 Mar 2024 | 22.90 | 22.90 | 22.88 | 22.88 | 22.51 | 2,000 |
| 05 Mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.49 | 100 |
| 04 Mar 2024 | 22.87 | 22.93 | 22.87 | 22.90 | 22.53 | 22,000 |
| 01 Mar 2024 | 22.90 | 22.90 | 22.89 | 22.89 | 22.53 | 4,800 |
| 29 Feb 2024 | 22.86 | 22.86 | 22.84 | 22.84 | 22.48 | 200 |
| 28 Feb 2024 | 22.81 | 22.83 | 22.81 | 22.83 | 22.46 | 800 |
| 27 Feb 2024 | 22.83 | 22.84 | 22.82 | 22.84 | 22.47 | 700 |
| 27 Feb 2024 | 0.12 Dividend | |||||
| 26 Feb 2024 | 22.94 | 22.95 | 22.94 | 22.95 | 22.46 | 700 |
| 23 Feb 2024 | 23.00 | 23.00 | 22.97 | 22.97 | 22.48 | 200 |
| 22 Feb 2024 | 22.95 | 22.96 | 22.95 | 22.95 | 22.47 | 200 |
| 21 Feb 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.41 | 100 |
| 20 Feb 2024 | 22.89 | 22.94 | 22.89 | 22.91 | 22.43 | 16,500 |
| 16 Feb 2024 | 22.88 | 22.90 | 22.88 | 22.89 | 22.40 | 1,400 |
| 15 Feb 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.43 | 100 |
| 14 Feb 2024 | 22.85 | 22.88 | 22.85 | 22.88 | 22.40 | 1,500 |
| 13 Feb 2024 | 22.84 | 22.84 | 22.83 | 22.83 | 22.35 | 800 |
| 12 Feb 2024 | 22.89 | 22.90 | 22.89 | 22.90 | 22.41 | 1,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.