Federated Hermes Short Duration High Yield ETF (FHYS)
NYSEARCA: FHYS · Real-Time Price · USD
23.20
-0.02 (-0.06%)
Aug 7, 2025, 4:00 PM - Market closed
FHYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 23.21 | 23.25 | 23.19 | 23.20 | 23.20 | -0.04% | 12,481 |
| Aug 6, 2025 | 23.18 | 23.21 | 23.12 | 23.21 | 23.21 | 0.03% | 8,186 |
| Aug 5, 2025 | 23.18 | 23.21 | 23.15 | 23.20 | 23.20 | 0.02% | 3,718 |
| Aug 4, 2025 | 23.13 | 23.20 | 23.13 | 23.19 | 23.19 | 0.19% | 11,315 |
| Aug 1, 2025 | 23.14 | 23.15 | 23.09 | 23.15 | 23.15 | 0.06% | 8,828 |
| Jul 31, 2025 | 23.14 | 23.14 | 23.09 | 23.14 | 23.14 | -0.49% | 6,446 |
| Jul 30, 2025 | 23.21 | 23.32 | 23.21 | 23.25 | 23.14 | -0.09% | 10,277 |
| Jul 29, 2025 | 23.22 | 23.28 | 23.22 | 23.27 | 23.16 | - | 8,067 |
| Jul 28, 2025 | 23.26 | 23.29 | 23.24 | 23.27 | 23.16 | 0.01% | 5,799 |
| Jul 25, 2025 | 23.24 | 23.30 | 23.24 | 23.27 | 23.16 | -0.06% | 11,269 |
| Jul 24, 2025 | 23.28 | 23.31 | 23.25 | 23.28 | 23.17 | 0.02% | 29,384 |
| Jul 23, 2025 | 23.24 | 23.31 | 23.20 | 23.28 | 23.16 | -0.02% | 20,362 |
| Jul 22, 2025 | 23.24 | 23.28 | 23.23 | 23.28 | 23.17 | 0.09% | 6,286 |
| Jul 21, 2025 | 23.30 | 23.30 | 23.23 | 23.26 | 23.15 | 0.04% | 20,793 |
| Jul 18, 2025 | 23.22 | 23.25 | 23.20 | 23.25 | 23.14 | 0.11% | 9,940 |
| Jul 17, 2025 | 23.18 | 23.23 | 23.18 | 23.23 | 23.11 | 0.02% | 39,571 |
| Jul 16, 2025 | 23.16 | 23.25 | 23.12 | 23.22 | 23.11 | 0.26% | 36,664 |
| Jul 15, 2025 | 23.25 | 23.25 | 23.13 | 23.16 | 23.05 | -0.13% | 15,170 |
| Jul 14, 2025 | 23.15 | 23.19 | 23.15 | 23.19 | 23.08 | - | 3,820 |
| Jul 11, 2025 | 23.15 | 23.19 | 23.15 | 23.19 | 23.08 | -0.13% | 17,621 |
| Jul 10, 2025 | 23.16 | 23.23 | 23.16 | 23.22 | 23.11 | 0.19% | 15,499 |
| Jul 9, 2025 | 23.14 | 23.18 | 23.14 | 23.18 | 23.06 | 0.13% | 8,754 |
| Jul 8, 2025 | 23.17 | 23.17 | 23.13 | 23.15 | 23.03 | -0.15% | 11,170 |
| Jul 7, 2025 | 23.25 | 23.25 | 23.16 | 23.18 | 23.07 | -0.17% | 17,197 |
| Jul 3, 2025 | 23.19 | 23.24 | 23.19 | 23.22 | 23.11 | 0.02% | 24,175 |
| Jul 2, 2025 | 23.19 | 23.22 | 23.19 | 23.22 | 23.10 | 0.04% | 6,075 |
| Jul 1, 2025 | 23.20 | 23.21 | 23.18 | 23.21 | 23.09 | -0.06% | 7,619 |
| Jun 30, 2025 | 23.20 | 23.24 | 23.16 | 23.22 | 23.11 | -0.28% | 16,612 |
| Jun 27, 2025 | 23.28 | 23.33 | 23.27 | 23.29 | 23.07 | 0.02% | 30,061 |
| Jun 26, 2025 | 23.26 | 23.30 | 23.24 | 23.28 | 23.06 | 0.28% | 2,431 |
| Jun 25, 2025 | 23.17 | 23.23 | 23.17 | 23.22 | 23.00 | 0.18% | 4,700 |
| Jun 24, 2025 | 23.15 | 23.22 | 23.15 | 23.18 | 22.96 | 0.09% | 5,384 |
| Jun 23, 2025 | 23.10 | 23.16 | 23.08 | 23.16 | 22.94 | 0.26% | 5,366 |
| Jun 20, 2025 | 23.07 | 23.10 | 23.06 | 23.10 | 22.88 | 0.11% | 8,740 |
| Jun 18, 2025 | 23.12 | 23.12 | 23.04 | 23.07 | 22.85 | 0.19% | 6,353 |
| Jun 17, 2025 | 23.04 | 23.06 | 23.02 | 23.03 | 22.81 | -0.12% | 15,192 |
| Jun 16, 2025 | 23.02 | 23.06 | 23.02 | 23.06 | 22.84 | 0.15% | 7,168 |
| Jun 13, 2025 | 23.02 | 23.05 | 23.02 | 23.02 | 22.80 | -0.22% | 5,270 |
| Jun 12, 2025 | 23.05 | 23.07 | 23.04 | 23.07 | 22.85 | 0.18% | 6,128 |
| Jun 11, 2025 | 23.05 | 23.06 | 23.03 | 23.03 | 22.81 | 0.03% | 5,204 |
| Jun 10, 2025 | 23.02 | 23.05 | 23.02 | 23.02 | 22.80 | -0.02% | 12,439 |
| Jun 9, 2025 | 22.98 | 23.04 | 22.97 | 23.03 | 22.81 | 0.15% | 30,737 |
| Jun 6, 2025 | 23.01 | 23.02 | 22.99 | 22.99 | 22.77 | -0.04% | 15,374 |
| Jun 5, 2025 | 23.02 | 23.02 | 22.99 | 23.00 | 22.78 | -0.02% | 15,464 |
| Jun 4, 2025 | 22.98 | 23.03 | 22.98 | 23.01 | 22.79 | 0.20% | 4,704 |
| Jun 3, 2025 | 22.94 | 22.99 | 22.94 | 22.96 | 22.74 | - | 5,212 |
| Jun 2, 2025 | 22.95 | 22.96 | 22.92 | 22.96 | 22.74 | 0.11% | 5,289 |
| May 30, 2025 | 22.90 | 22.94 | 22.86 | 22.94 | 22.72 | -0.42% | 19,413 |
| May 29, 2025 | 23.04 | 23.06 | 23.02 | 23.03 | 22.69 | 0.12% | 16,780 |
| May 28, 2025 | 23.04 | 23.04 | 22.97 | 23.00 | 22.67 | -0.02% | 14,029 |