Federated Hermes Short Duration High Yield ETF (FHYS)
NYSEARCA: FHYS · Real-Time Price · USD
22.50
-0.24 (-1.06%)
Apr 4, 2025, 4:00 PM EDT - Market closed
FHYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 22.40 | 22.56 | 22.35 | 22.50 | 22.50 | -1.06% | 11,151 |
| Apr 3, 2025 | 22.80 | 22.80 | 22.69 | 22.74 | 22.74 | -0.59% | 20,789 |
| Apr 2, 2025 | 22.85 | 22.88 | 22.85 | 22.88 | 22.88 | -0.06% | 3,494 |
| Apr 1, 2025 | 22.82 | 22.89 | 22.82 | 22.89 | 22.89 | 0.17% | 13,894 |
| Mar 31, 2025 | 22.77 | 22.86 | 22.77 | 22.85 | 22.85 | -0.48% | 11,984 |
| Mar 28, 2025 | 22.95 | 22.96 | 22.92 | 22.96 | 22.85 | -0.09% | 4,298 |
| Mar 27, 2025 | 22.98 | 23.00 | 22.94 | 22.98 | 22.87 | -0.02% | 13,570 |
| Mar 26, 2025 | 23.04 | 23.05 | 22.99 | 22.99 | 22.88 | -0.33% | 9,115 |
| Mar 25, 2025 | 23.02 | 23.08 | 23.02 | 23.06 | 22.95 | 0.04% | 19,438 |
| Mar 24, 2025 | 23.01 | 23.06 | 23.01 | 23.05 | 22.94 | 0.13% | 4,260 |
| Mar 21, 2025 | 23.00 | 23.02 | 22.98 | 23.02 | 22.91 | 0.11% | 15,565 |
| Mar 20, 2025 | 23.02 | 23.04 | 22.98 | 22.99 | 22.89 | -0.12% | 2,882 |
| Mar 19, 2025 | 22.99 | 23.02 | 22.96 | 23.02 | 22.91 | 0.34% | 4,036 |
| Mar 18, 2025 | 22.95 | 22.97 | 22.94 | 22.95 | 22.84 | -0.07% | 2,111 |
| Mar 17, 2025 | 22.94 | 22.98 | 22.92 | 22.96 | 22.85 | 0.14% | 15,355 |
| Mar 14, 2025 | 22.91 | 22.94 | 22.91 | 22.93 | 22.82 | 0.27% | 4,896 |
| Mar 13, 2025 | 23.00 | 23.00 | 22.85 | 22.87 | 22.76 | -0.35% | 22,544 |
| Mar 12, 2025 | 22.93 | 22.99 | 22.93 | 22.95 | 22.84 | 0.09% | 12,792 |
| Mar 11, 2025 | 22.97 | 22.97 | 22.92 | 22.93 | 22.82 | -0.19% | 12,434 |
| Mar 10, 2025 | 23.02 | 23.02 | 22.95 | 22.97 | 22.86 | -0.20% | 23,617 |
| Mar 7, 2025 | 23.00 | 23.04 | 23.00 | 23.02 | 22.91 | 0.09% | 10,070 |
| Mar 6, 2025 | 22.99 | 23.01 | 22.97 | 23.00 | 22.89 | -0.12% | 20,112 |
| Mar 5, 2025 | 23.01 | 23.06 | 23.01 | 23.03 | 22.92 | -0.10% | 18,839 |
| Mar 4, 2025 | 23.00 | 23.06 | 22.97 | 23.05 | 22.94 | 0.04% | 10,481 |
| Mar 3, 2025 | 23.07 | 23.10 | 23.03 | 23.04 | 22.93 | -0.13% | 21,338 |
| Feb 28, 2025 | 23.03 | 23.08 | 23.02 | 23.07 | 22.96 | -0.52% | 11,852 |
| Feb 27, 2025 | 23.23 | 23.23 | 23.16 | 23.19 | 22.94 | -0.04% | 18,986 |
| Feb 26, 2025 | 23.23 | 23.23 | 23.18 | 23.20 | 22.95 | 0.13% | 4,640 |
| Feb 25, 2025 | 23.17 | 23.17 | 23.15 | 23.17 | 22.92 | - | 8,242 |
| Feb 24, 2025 | 23.20 | 23.20 | 23.12 | 23.17 | 22.92 | 0.15% | 20,030 |
| Feb 21, 2025 | 23.15 | 23.17 | 23.13 | 23.14 | 22.89 | -0.02% | 20,453 |
| Feb 20, 2025 | 23.13 | 23.14 | 23.13 | 23.14 | 22.89 | 0.06% | 3,346 |
| Feb 19, 2025 | 23.12 | 23.13 | 23.12 | 23.13 | 22.88 | -0.02% | 8,024 |
| Feb 18, 2025 | 23.12 | 23.18 | 23.12 | 23.13 | 22.88 | -0.02% | 19,438 |
| Feb 14, 2025 | 23.12 | 23.18 | 23.12 | 23.14 | 22.89 | 0.13% | 12,822 |
| Feb 13, 2025 | 23.06 | 23.13 | 23.06 | 23.11 | 22.86 | 0.15% | 12,540 |
| Feb 12, 2025 | 23.10 | 23.10 | 23.01 | 23.07 | 22.82 | -0.09% | 16,726 |
| Feb 11, 2025 | 23.15 | 23.15 | 23.02 | 23.09 | 22.84 | -0.08% | 14,080 |
| Feb 10, 2025 | 23.08 | 23.13 | 23.05 | 23.11 | 22.86 | - | 14,382 |
| Feb 7, 2025 | 23.11 | 23.13 | 23.08 | 23.11 | 22.86 | - | 14,318 |
| Feb 6, 2025 | 23.12 | 23.15 | 23.09 | 23.11 | 22.86 | -0.22% | 21,478 |
| Feb 5, 2025 | 23.07 | 23.20 | 23.07 | 23.16 | 22.91 | 0.19% | 24,909 |
| Feb 4, 2025 | 23.08 | 23.13 | 23.05 | 23.12 | 22.87 | 0.21% | 20,969 |
| Feb 3, 2025 | 23.00 | 23.11 | 23.00 | 23.07 | 22.82 | -0.12% | 17,682 |
| Jan 31, 2025 | 23.14 | 23.14 | 23.07 | 23.10 | 22.85 | -0.52% | 26,940 |
| Jan 30, 2025 | 23.17 | 23.23 | 23.17 | 23.22 | 22.86 | 0.12% | 3,545 |
| Jan 29, 2025 | 23.15 | 23.22 | 23.15 | 23.19 | 22.83 | -0.06% | 8,791 |
| Jan 28, 2025 | 23.17 | 23.20 | 23.15 | 23.20 | 22.85 | -0.02% | 7,992 |
| Jan 27, 2025 | 23.24 | 23.25 | 23.15 | 23.21 | 22.85 | 0.02% | 16,190 |
| Jan 24, 2025 | 23.12 | 23.23 | 23.12 | 23.20 | 22.85 | 0.06% | 22,836 |