Federated Hermes Enhanced Income ETF (PAYR)
BATS: PAYR · Real-Time Price · USD
55.16
-0.36 (-0.64%)
At close: Aug 10, 2026, 4:00 PM EDT
55.16
0.00 (0.00%)
After-hours: Aug 10, 2026, 4:10 PM EDT
PAYR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 55.45 | 55.52 | 55.07 | 55.52 | - | - | 27 |
| Aug 7, 2026 | 56.04 | 56.04 | 55.30 | 55.52 | 55.52 | 0.69% | 5,235 |
| Aug 6, 2026 | 55.08 | 55.43 | 55.08 | 55.14 | 55.14 | -0.20% | 9,346 |
| Aug 5, 2026 | 55.95 | 55.95 | 54.97 | 55.25 | 55.25 | -0.27% | 13,748 |
| Aug 4, 2026 | 55.08 | 55.58 | 54.91 | 55.40 | 55.40 | -0.31% | 13,105 |
| Aug 3, 2026 | 55.32 | 55.89 | 55.32 | 55.57 | 55.57 | -0.05% | 17,111 |
| Jul 31, 2026 | 56.14 | 56.14 | 54.94 | 55.60 | 55.60 | -0.17% | 16,541 |
| Jul 30, 2026 | 56.26 | 56.26 | 55.58 | 56.02 | 55.70 | -1.24% | 19,463 |
| Jul 29, 2026 | 56.86 | 57.20 | 56.72 | 56.72 | 56.39 | -0.31% | 14,562 |
| Jul 28, 2026 | 56.93 | 57.87 | 56.90 | 56.90 | 56.57 | 1.52% | 23,347 |
| Jul 27, 2026 | 56.17 | 56.44 | 56.05 | 56.05 | 55.72 | 0.34% | 13,950 |
| Jul 24, 2026 | 54.66 | 56.05 | 54.66 | 55.86 | 55.53 | 1.19% | 12,761 |
| Jul 23, 2026 | 55.04 | 55.38 | 55.04 | 55.20 | 54.88 | -0.34% | 5,453 |
| Jul 22, 2026 | 55.45 | 55.50 | 55.39 | 55.39 | 55.07 | 0.63% | 8,285 |
| Jul 21, 2026 | 55.08 | 55.96 | 54.81 | 55.05 | 54.73 | -0.10% | 29,810 |
| Jul 20, 2026 | 55.35 | 55.38 | 55.10 | 55.10 | 54.78 | -0.74% | 2,155 |
| Jul 17, 2026 | 56.03 | 56.03 | 55.33 | 55.51 | 55.19 | -0.13% | 15,451 |
| Jul 16, 2026 | 54.90 | 55.70 | 54.90 | 55.58 | 55.26 | 2.13% | 10,312 |
| Jul 15, 2026 | 54.45 | 54.58 | 54.36 | 54.42 | 54.10 | 0.14% | 3,163 |
| Jul 14, 2026 | 54.51 | 54.51 | 54.32 | 54.34 | 54.03 | -0.52% | 20,929 |
| Jul 13, 2026 | 54.68 | 54.69 | 54.59 | 54.62 | 54.31 | 0.78% | 20,633 |
| Jul 10, 2026 | 54.36 | 54.36 | 54.09 | 54.20 | 53.89 | 0.43% | 16,118 |
| Jul 9, 2026 | 53.87 | 54.23 | 53.75 | 53.97 | 53.66 | -0.42% | 6,337 |
| Jul 8, 2026 | 54.51 | 54.56 | 54.19 | 54.20 | 53.88 | -1.17% | 152,207 |
| Jul 7, 2026 | 55.04 | 55.24 | 54.61 | 54.84 | 54.52 | 1.40% | 16,352 |
| Jul 6, 2026 | 55.07 | 55.07 | 54.02 | 54.08 | 53.77 | -1.40% | 7,525 |
| Jul 2, 2026 | 53.87 | 55.00 | 53.87 | 54.85 | 54.53 | 1.29% | 3,855 |
| Jul 1, 2026 | 53.97 | 54.35 | 53.57 | 54.15 | 53.84 | 0.93% | 8,145 |
| Jun 30, 2026 | 54.44 | 54.44 | 53.25 | 53.65 | 53.34 | -0.90% | 15,344 |
| Jun 29, 2026 | 54.58 | 54.73 | 54.32 | 54.59 | 53.82 | -0.62% | 17,717 |
| Jun 26, 2026 | 54.30 | 54.94 | 54.29 | 54.94 | 54.16 | 1.36% | 8,609 |
| Jun 25, 2026 | 54.00 | 54.49 | 54.00 | 54.20 | 53.44 | 0.81% | 11,982 |
| Jun 24, 2026 | 53.78 | 53.89 | 53.75 | 53.77 | 53.01 | -0.09% | 6,237 |
| Jun 23, 2026 | 53.49 | 53.84 | 53.44 | 53.82 | 53.06 | 1.43% | 6,419 |
| Jun 22, 2026 | 53.04 | 53.30 | 53.00 | 53.06 | 52.31 | 0.57% | 6,131 |
| Jun 18, 2026 | 53.16 | 53.16 | 52.76 | 52.76 | 52.02 | -0.68% | 3,418 |
| Jun 17, 2026 | 53.25 | 54.19 | 52.80 | 53.13 | 52.38 | -1.95% | 13,091 |
| Jun 16, 2026 | 53.77 | 54.28 | 53.77 | 54.18 | 53.42 | 0.39% | 6,508 |
| Jun 15, 2026 | 54.32 | 54.32 | 53.97 | 53.97 | 53.21 | -1.17% | 12,873 |
| Jun 12, 2026 | 53.69 | 54.66 | 53.69 | 54.61 | 53.84 | 0.56% | 3,037 |
| Jun 11, 2026 | 54.48 | 54.63 | 54.16 | 54.30 | 53.54 | -0.27% | 2,639 |
| Jun 10, 2026 | 54.05 | 54.45 | 53.96 | 54.45 | 53.68 | 1.34% | 6,219 |
| Jun 9, 2026 | 53.61 | 54.01 | 53.58 | 53.73 | 52.97 | 0.89% | 9,359 |
| Jun 8, 2026 | 53.57 | 53.57 | 53.24 | 53.26 | 52.51 | -0.99% | 4,163 |
| Jun 5, 2026 | 53.65 | 54.16 | 53.33 | 53.79 | 53.03 | 1.80% | 2,809 |
| Jun 4, 2026 | 53.00 | 53.30 | 52.50 | 52.84 | 52.10 | 0.85% | 8,194 |
| Jun 3, 2026 | 52.05 | 52.73 | 52.05 | 52.40 | 51.66 | -0.02% | 5,612 |
| Jun 2, 2026 | 52.15 | 52.44 | 52.01 | 52.41 | 51.67 | 0.19% | 3,150 |
| Jun 1, 2026 | 52.28 | 52.47 | 52.18 | 52.32 | 51.58 | -0.85% | 10,491 |
| May 29, 2026 | 53.00 | 53.11 | 52.22 | 52.76 | 52.02 | -0.71% | 55,304 |