Federated Hermes Enhanced Income ETF (PAYR)
BATS: PAYR · Real-Time Price · USD
53.88
-0.10 (-0.19%)
At close: May 1, 2026, 4:00 PM EDT
53.88
0.00 (0.00%)
After-hours: May 1, 2026, 4:10 PM EDT
PAYR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 54.07 | 54.15 | 53.79 | 53.79 | - | -0.36% | 13,376 |
| Apr 30, 2026 | 53.94 | 54.02 | 53.45 | 53.98 | 53.98 | 0.88% | 7,748 |
| Apr 29, 2026 | 53.68 | 53.84 | 53.44 | 53.51 | 53.51 | -0.63% | 6,121 |
| Apr 28, 2026 | 53.53 | 54.17 | 53.53 | 53.85 | 53.85 | 0.79% | 4,866 |
| Apr 27, 2026 | 54.03 | 54.03 | 53.43 | 53.43 | 53.43 | -0.34% | 8,114 |
| Apr 24, 2026 | 54.19 | 54.19 | 53.51 | 53.61 | 53.61 | -0.59% | 12,007 |
| Apr 23, 2026 | 54.23 | 54.23 | 53.62 | 53.93 | 53.93 | 0.90% | 12,171 |
| Apr 22, 2026 | 53.10 | 53.95 | 53.10 | 53.45 | 53.45 | -0.34% | 15,421 |
| Apr 21, 2026 | 55.40 | 55.40 | 53.64 | 53.64 | 53.63 | -1.12% | 13,089 |
| Apr 20, 2026 | 54.72 | 54.72 | 54.22 | 54.24 | 54.24 | -0.18% | 46,123 |
| Apr 17, 2026 | 54.28 | 54.67 | 54.03 | 54.34 | 54.34 | 0.41% | 52,084 |
| Apr 16, 2026 | 54.37 | 54.37 | 53.90 | 54.12 | 54.12 | 0.22% | 15,763 |
| Apr 15, 2026 | 54.76 | 54.88 | 54.00 | 54.00 | 54.00 | -0.90% | 45,091 |
| Apr 14, 2026 | 54.13 | 57.13 | 54.12 | 54.49 | 54.49 | 0.04% | 74,033 |
| Apr 13, 2026 | 54.42 | 54.47 | 54.21 | 54.47 | 54.47 | -0.06% | 2,755 |
| Apr 10, 2026 | 55.60 | 55.60 | 54.39 | 54.50 | 54.50 | -0.56% | 8,557 |
| Apr 9, 2026 | 54.73 | 54.92 | 54.73 | 54.81 | 54.81 | 0.31% | 25,471 |
| Apr 8, 2026 | 54.20 | 54.64 | 54.20 | 54.64 | 54.64 | 0.68% | 1,609 |
| Apr 7, 2026 | 54.43 | 54.43 | 54.17 | 54.27 | 54.27 | -0.22% | 6,551 |
| Apr 6, 2026 | 54.50 | 54.56 | 54.30 | 54.39 | 54.39 | -0.01% | 4,632 |
| Apr 2, 2026 | 54.12 | 54.40 | 54.12 | 54.40 | 54.40 | 0.46% | 8,222 |
| Apr 1, 2026 | 54.33 | 54.33 | 53.94 | 54.15 | 54.15 | 0.99% | 9,675 |
| 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 | 53.64 | 0.55% | 6,126 |
| Mar 27, 2026 | 54.05 | 54.56 | 53.91 | 53.91 | 53.34 | -0.24% | 2,293 |
| Mar 26, 2026 | 53.99 | 54.33 | 53.99 | 54.04 | 53.47 | 0.12% | 5,914 |
| Mar 25, 2026 | 54.18 | 54.18 | 53.97 | 53.97 | 53.41 | 0.45% | 1,830 |
| Mar 24, 2026 | 54.02 | 54.19 | 53.73 | 53.73 | 53.16 | -0.09% | 9,143 |
| Mar 23, 2026 | 53.58 | 54.01 | 53.58 | 53.78 | 53.21 | 0.79% | 11,641 |
| Mar 20, 2026 | 53.60 | 53.70 | 53.36 | 53.36 | 52.80 | -1.29% | 2,951 |
| Mar 19, 2026 | 53.99 | 54.15 | 53.82 | 54.06 | 53.49 | 0.18% | 10,981 |
| Mar 18, 2026 | 54.35 | 54.56 | 53.96 | 53.96 | 53.39 | -1.59% | 2,353 |
| Mar 17, 2026 | 55.18 | 55.18 | 54.83 | 54.83 | 54.25 | 0.18% | 7,389 |
| Mar 16, 2026 | 54.81 | 54.84 | 54.69 | 54.73 | 54.15 | 0.64% | 3,963 |
| Mar 13, 2026 | 54.59 | 56.74 | 54.31 | 54.38 | 53.81 | 0.28% | 13,296 |
| Mar 12, 2026 | 54.40 | 54.56 | 54.23 | 54.23 | 53.66 | -0.35% | 4,004 |
| Mar 11, 2026 | 54.37 | 54.42 | 54.37 | 54.42 | 53.85 | -0.37% | 3,139 |
| Mar 10, 2026 | 54.83 | 55.01 | 54.60 | 54.62 | 54.05 | -0.46% | 10,466 |
| Mar 9, 2026 | 54.45 | 54.87 | 54.43 | 54.87 | 54.29 | -0.13% | 7,544 |
| Mar 6, 2026 | 54.33 | 54.95 | 54.33 | 54.95 | 54.37 | -0.17% | 18,343 |
| Mar 5, 2026 | 55.22 | 55.22 | 54.79 | 55.04 | 54.46 | -1.07% | 4,563 |
| Mar 4, 2026 | 55.61 | 55.72 | 55.34 | 55.63 | 55.05 | -0.15% | 8,217 |
| Mar 3, 2026 | 55.63 | 55.88 | 55.22 | 55.72 | 55.13 | -1.05% | 7,430 |
| Mar 2, 2026 | 56.32 | 56.42 | 56.25 | 56.31 | 55.72 | 0.40% | 9,049 |
| Feb 27, 2026 | 55.95 | 56.12 | 55.76 | 56.08 | 55.49 | -0.60% | 20,243 |
| Feb 26, 2026 | 56.33 | 56.50 | 56.19 | 56.42 | 55.50 | 0.46% | 18,454 |
| Feb 25, 2026 | 56.07 | 56.23 | 56.07 | 56.16 | 55.25 | 0.11% | 9,631 |
| Feb 24, 2026 | 55.98 | 56.14 | 55.95 | 56.10 | 55.19 | 0.13% | 4,766 |
| Feb 23, 2026 | 56.03 | 56.05 | 55.84 | 56.03 | 55.11 | 0.23% | 4,175 |
| Feb 20, 2026 | 55.65 | 55.90 | 55.62 | 55.90 | 54.98 | 0.40% | 8,838 |