Federated Hermes Enhanced Income ETF (PAYR)

PAYR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	54.33	54.33	53.94	54.10	-	0.90%	6,368
Mar 31, 2026	53.44	54.88	53.31	53.62	53.62	-1.08%	39,442
Mar 30, 2026	54.43	54.55	54.21	54.21	54.21	0.55%	6,126
Mar 27, 2026	54.05	54.56	53.91	53.91	53.91	-0.24%	2,293
Mar 26, 2026	53.99	54.33	53.99	54.04	54.04	0.12%	5,914
Mar 25, 2026	54.18	54.18	53.97	53.97	53.97	0.45%	1,830
Mar 24, 2026	54.02	54.19	53.73	53.73	53.73	-0.09%	9,143
Mar 23, 2026	53.58	54.01	53.58	53.78	53.78	0.79%	11,641
Mar 20, 2026	53.60	53.70	53.36	53.36	53.36	-1.29%	2,951
Mar 19, 2026	53.99	54.15	53.82	54.06	54.06	0.18%	10,981
Mar 18, 2026	54.35	54.56	53.96	53.96	53.96	-1.59%	2,353
Mar 17, 2026	55.18	55.18	54.83	54.83	54.83	0.18%	7,389
Mar 16, 2026	54.81	54.84	54.69	54.73	54.73	0.64%	3,963
Mar 13, 2026	54.59	56.74	54.31	54.38	54.38	0.28%	13,296
Mar 12, 2026	54.40	54.56	54.23	54.23	54.23	-0.35%	4,004
Mar 11, 2026	54.37	54.42	54.37	54.42	54.42	-0.37%	3,139
Mar 10, 2026	54.83	55.01	54.60	54.62	54.62	-0.46%	10,466
Mar 9, 2026	54.45	54.87	54.43	54.87	54.87	-0.13%	7,544
Mar 6, 2026	54.33	54.95	54.33	54.95	54.95	-0.17%	18,343
Mar 5, 2026	55.22	55.22	54.79	55.04	55.04	-1.07%	4,563
Mar 4, 2026	55.61	55.72	55.34	55.63	55.63	-0.15%	8,217
Mar 3, 2026	55.63	55.88	55.22	55.72	55.72	-1.05%	7,430
Mar 2, 2026	56.32	56.42	56.25	56.31	56.31	0.40%	9,049
Feb 27, 2026	55.95	56.12	55.76	56.08	56.08	-0.60%	20,243
Feb 26, 2026	56.33	56.50	56.19	56.42	56.09	0.46%	18,454
Feb 25, 2026	56.07	56.23	56.07	56.16	55.83	0.11%	9,631
Feb 24, 2026	55.98	56.14	55.95	56.10	55.77	0.13%	4,766
Feb 23, 2026	56.03	56.05	55.84	56.03	55.70	0.23%	4,175
Feb 20, 2026	55.65	55.90	55.62	55.90	55.57	0.40%	8,838
Feb 19, 2026	55.76	55.76	55.56	55.67	55.34	-0.11%	1,490
Feb 18, 2026	55.80	55.86	55.58	55.73	55.40	-0.04%	15,805
Feb 17, 2026	55.83	55.83	55.54	55.76	55.43	-0.28%	2,345
Feb 13, 2026	55.65	56.12	55.65	55.91	55.58	0.82%	1,610
Feb 12, 2026	55.89	56.04	55.45	55.45	55.13	-0.57%	10,090
Feb 11, 2026	55.65	55.90	55.65	55.77	55.44	0.44%	24,414
Feb 10, 2026	55.33	55.69	55.33	55.52	55.20	0.47%	33,072
Feb 9, 2026	55.17	55.26	55.15	55.26	54.94	-0.19%	13,657
Feb 6, 2026	55.35	55.43	55.28	55.37	55.04	1.13%	11,912
Feb 5, 2026	54.93	54.93	54.65	54.75	54.43	-0.23%	5,998
Feb 4, 2026	54.86	54.90	54.86	54.88	54.56	1.57%	909
Feb 3, 2026	53.99	54.05	53.89	54.03	53.72	1.29%	1,478
Feb 2, 2026	53.36	53.45	53.16	53.34	53.03	0.68%	2,141
Jan 30, 2026	52.71	53.00	52.60	52.98	52.67	-0.39%	12,549
Jan 29, 2026	52.63	53.33	52.63	53.19	52.59	0.65%	2,454
Jan 28, 2026	52.98	52.98	52.69	52.85	52.25	-0.44%	988
Jan 27, 2026	52.86	53.08	52.86	53.08	52.48	0.95%	633
Jan 26, 2026	52.80	52.80	52.35	52.58	51.99	0.53%	4,042
Jan 23, 2026	52.15	52.32	52.00	52.31	51.72	0.27%	6,802
Jan 22, 2026	52.15	52.33	52.15	52.17	51.58	-0.11%	2,120
Jan 21, 2026	51.88	52.24	51.88	52.22	51.64	0.92%	3,330

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.