Federated Hermes Short Duration High Yield ETF (FHYS)

FHYS
🏛️ 美国 →
23.35
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 22.97 23.00 22.94 22.95 0.0M
2024-12-30 23.18 23.18 23.06 23.12 0.0M
2024-12-27 23.11 23.13 23.10 23.10 0.0M
2024-12-26 23.09 23.14 23.07 23.13 0.0M
2024-12-24 23.07 23.09 23.06 23.09 0.0M
2024-12-23 23.09 23.09 23.06 23.08 0.0M
2024-12-20 22.97 23.10 22.97 23.08 0.0M
2024-12-19 23.04 23.05 23.01 23.01 0.0M
2024-12-18 23.15 23.16 23.02 23.02 0.0M
2024-12-17 23.15 23.21 23.15 23.16 0.0M
2024-12-16 23.16 23.21 23.16 23.18 0.0M
2024-12-13 23.17 23.19 23.15 23.15 0.0M
2024-12-12 23.20 23.21 23.18 23.18 0.0M
2024-12-11 23.21 23.22 23.19 23.20 0.0M
2024-12-10 23.17 23.21 23.17 23.18 0.0M
2024-12-09 23.20 23.24 23.17 23.19 0.0M
2024-12-06 23.24 23.24 23.18 23.21 0.0M
2024-12-05 23.20 23.20 23.16 23.17 0.0M
2024-12-04 23.21 23.21 23.16 23.18 0.0M
2024-12-03 23.14 23.23 23.14 23.18 0.0M
2024-12-02 25.34 25.34 23.13 23.17 0.1M
2024-11-29 23.25 23.25 23.16 23.17 0.1M
2024-11-27 23.23 23.31 23.22 23.27 0.1M
2024-11-26 23.32 23.32 23.20 23.20 0.0M
2024-11-25 23.36 23.36 23.21 23.24 0.0M
2024-11-22 23.19 23.25 23.18 23.20 0.0M
2024-11-21 23.19 23.23 23.19 23.19 0.0M
2024-11-20 23.18 23.23 23.16 23.18 0.0M
2024-11-19 23.13 23.19 23.13 23.18 0.0M
2024-11-18 23.19 23.20 23.10 23.15 0.0M
2024-11-15 23.12 23.17 23.10 23.13 0.0M
2024-11-14 23.15 23.18 23.15 23.15 0.0M
2024-11-13 23.16 23.16 23.14 23.14 0.0M
2024-11-12 23.16 23.17 23.13 23.14 0.0M
2024-11-11 23.17 23.22 23.17 23.19 0.0M
2024-11-08 23.20 23.24 23.18 23.20 0.0M
2024-11-07 23.11 23.20 23.11 23.19 0.0M
2024-11-06 23.11 23.11 23.11 23.11 0.0M
2024-11-05 23.10 23.12 23.07 23.10 0.0M
2024-11-04 23.12 23.18 23.07 23.08 0.0M
2024-11-01 23.07 23.11 23.04 23.04 0.0M
2024-10-31 23.11 23.11 23.05 23.05 0.0M
2024-10-30 23.20 23.31 23.16 23.17 0.0M
2024-10-29 23.12 23.25 23.12 23.19 0.0M
2024-10-28 23.22 23.25 23.18 23.20 0.0M
2024-10-25 23.18 23.22 23.15 23.17 0.0M
2024-10-24 23.16 23.22 23.15 23.15 0.0M
2024-10-23 23.15 23.17 23.12 23.12 0.0M
2024-10-22 23.22 23.28 23.14 23.17 0.0M
2024-10-21 23.26 23.26 23.17 23.17 0.1M
2024-10-18 23.21 23.32 23.21 23.23 0.0M
2024-10-17 23.25 23.30 23.16 23.21 0.1M
2024-10-16 23.21 23.21 23.21 23.21 0.0M
2024-10-15 23.18 23.22 23.17 23.20 0.0M
2024-10-14 23.15 23.20 23.15 23.20 0.0M
2024-10-11 23.14 23.16 23.14 23.14 0.0M
2024-10-10 23.11 23.17 23.10 23.12 0.0M
2024-10-09 23.11 23.12 23.11 23.12 0.0M
2024-10-08 23.08 23.11 23.08 23.11 0.0M
2024-10-07 23.11 23.11 23.08 23.09 0.0M
2024-10-04 23.15 23.16 23.13 23.14 0.0M
2024-10-03 23.13 23.18 23.13 23.14 0.0M
2024-10-02 23.14 23.16 23.14 23.14 0.0M
2024-10-01 23.14 23.24 23.14 23.16 0.0M
2024-09-30 23.17 23.26 23.14 23.15 0.0M
2024-09-27 23.25 23.29 23.25 23.27 0.0M
2024-09-26 23.22 23.26 23.22 23.25 0.0M
2024-09-25 23.23 23.23 23.22 23.22 0.0M
2024-09-24 23.25 23.29 23.22 23.23 0.0M
2024-09-23 23.23 23.28 23.23 23.26 0.0M
2024-09-20 23.21 23.26 23.21 23.25 0.0M
2024-09-19 23.23 23.23 23.23 23.23 0.0M
2024-09-18 23.18 23.23 23.16 23.22 0.0M
2024-09-17 23.17 23.19 23.17 23.19 0.0M
2024-09-16 23.18 23.24 23.18 23.21 0.0M
2024-09-13 23.16 23.16 23.16 23.16 0.0M
2024-09-12 23.13 23.21 23.13 23.16 0.0M
2024-09-11 23.10 23.14 23.10 23.14 0.0M
2024-09-10 23.11 23.12 23.11 23.11 0.0M
2024-09-09 23.10 23.14 23.10 23.12 0.0M
2024-09-06 23.10 23.11 23.09 23.11 0.0M
2024-09-05 23.12 23.12 23.10 23.12 0.0M
2024-09-04 23.04 23.09 23.04 23.09 0.0M
2024-09-03 23.04 23.05 23.04 23.04 0.0M
2024-08-30 23.04 23.04 23.03 23.03 0.0M
2024-08-29 23.15 23.15 23.15 23.15 0.0M
2024-08-28 23.15 23.15 23.14 23.15 0.0M
2024-08-27 23.16 23.16 23.15 23.16 0.0M
2024-08-26 23.15 23.15 23.06 23.11 0.0M
2024-08-23 23.15 23.15 23.15 23.15 0.0M
2024-08-22 23.09 23.09 23.07 23.07 0.0M
2024-08-21 23.07 23.12 23.07 23.10 0.0M
2024-08-20 23.09 23.09 23.06 23.06 0.0M
2024-08-19 23.09 23.15 23.09 23.09 0.0M
2024-08-16 23.04 23.08 23.01 23.07 0.0M
2024-08-15 23.03 23.03 23.02 23.02 0.0M
2024-08-14 23.01 23.07 23.00 23.02 0.0M
2024-08-13 22.98 22.98 22.98 22.98 0.0M
2024-08-12 22.93 22.95 22.93 22.93 0.0M
2024-08-09 22.91 22.93 22.91 22.93 0.0M
2024-08-08 22.96 22.96 22.91 22.92 0.0M
2024-08-07 22.97 22.97 22.93 22.94 0.0M
2024-08-06 22.93 22.93 22.93 22.93 0.0M
2024-08-05 22.88 22.88 22.86 22.86 0.0M
2024-08-02 22.98 22.99 22.95 22.95 0.1M
2024-08-01 23.03 23.08 23.03 23.08 0.0M
2024-07-31 23.04 23.05 23.03 23.05 0.0M
2024-07-30 23.22 23.22 23.17 23.17 0.0M
2024-07-29 23.21 23.21 23.17 23.18 0.0M
2024-07-26 23.18 23.19 23.18 23.18 0.0M
2024-07-25 23.16 23.16 23.16 23.16 0.0M
2024-07-24 23.16 23.16 23.14 23.15 0.0M
2024-07-23 23.20 23.20 23.20 23.20 0.0M
2024-07-22 23.17 23.17 23.17 23.17 0.0M
2024-07-19 23.10 23.10 23.09 23.10 0.0M
2024-07-18 23.14 23.14 23.14 23.14 0.0M
2024-07-17 23.11 23.16 23.11 23.16 0.0M
2024-07-16 23.13 23.18 23.10 23.18 0.0M
2024-07-15 23.14 23.14 23.14 23.14 0.0M
2024-07-12 23.12 23.12 23.12 23.12 0.0M
2024-07-11 23.09 23.10 23.09 23.10 0.0M
2024-07-10 23.03 23.07 23.03 23.06 0.0M
2024-07-09 23.02 23.02 23.02 23.02 0.0M
2024-07-08 23.03 23.03 23.03 23.03 0.0M
2024-07-05 23.02 23.05 23.02 23.05 0.0M
2024-07-03 22.95 22.98 22.95 22.98 0.0M
2024-07-02 22.95 22.96 22.95 22.96 0.0M
2024-07-01 22.92 22.95 22.92 22.92 0.0M
2024-06-28 22.94 22.94 22.93 22.93 0.0M
2024-06-27 23.01 23.03 22.97 23.03 0.0M
2024-06-26 22.99 23.03 22.99 23.03 0.0M
2024-06-25 23.02 23.03 23.02 23.03 0.0M
2024-06-24 23.01 23.04 23.01 23.02 0.0M
2024-06-21 23.02 23.02 23.02 23.02 0.0M
2024-06-20 23.01 23.01 23.00 23.00 0.0M
2024-06-18 23.01 23.02 23.01 23.02 0.0M
2024-06-17 22.97 22.99 22.97 22.99 0.0M
2024-06-14 22.96 22.96 22.95 22.96 0.0M
2024-06-13 23.00 23.01 23.00 23.01 0.0M
2024-06-12 23.00 23.00 23.00 23.00 0.0M
2024-06-11 22.97 22.97 22.97 22.97 0.0M
2024-06-10 22.96 22.96 22.96 22.96 0.0M
2024-06-07 22.94 22.94 22.94 22.94 0.0M
2024-06-06 22.94 22.97 22.94 22.97 0.0M
2024-06-05 22.95 22.95 22.95 22.95 0.0M
2024-06-04 22.96 22.96 22.95 22.95 0.0M
2024-06-03 22.93 22.94 22.93 22.94 0.0M
2024-05-31 22.90 22.93 22.90 22.93 0.0M
2024-05-30 22.99 22.99 22.98 22.98 0.0M
2024-05-29 22.98 23.00 22.97 22.98 0.0M
2024-05-28 23.01 23.02 23.00 23.00 0.0M
2024-05-24 23.02 23.04 23.02 23.04 0.0M
2024-05-23 23.00 23.01 22.99 22.99 0.0M
2024-05-22 23.00 23.00 23.00 23.00 0.0M
2024-05-21 23.05 23.05 23.04 23.04 0.0M
2024-05-20 23.03 23.05 23.03 23.04 0.0M
2024-05-17 23.03 23.03 23.03 23.03 0.0M
2024-05-16 23.04 23.04 23.03 23.03 0.0M
2024-05-15 23.05 23.05 23.05 23.05 0.0M
2024-05-14 23.00 23.02 23.00 23.01 0.0M
2024-05-13 22.97 22.97 22.97 22.97 0.0M
2024-05-10 22.97 22.98 22.97 22.97 0.0M
2024-05-08 22.97 22.99 22.96 22.96 0.0M
2024-05-07 23.01 23.01 22.99 22.99 0.0M
2024-05-06 22.98 22.98 22.98 22.98 0.0M
2024-05-03 22.97 22.98 22.94 22.98 0.0M
2024-05-02 22.85 22.92 22.85 22.92 0.0M
2024-05-01 22.84 22.90 22.84 22.87 0.0M
2024-04-30 22.84 22.84 22.81 22.81 0.0M
2024-04-29 22.86 22.86 22.86 22.86 0.0M
2024-04-26 22.83 22.83 22.83 22.83 0.0M
2024-04-25 22.83 22.91 22.83 22.91 0.0M
2024-04-24 22.93 22.93 22.93 22.93 0.0M
2024-04-23 22.96 22.96 22.96 22.96 0.0M
2024-04-22 22.92 22.92 22.92 22.92 0.0M
2024-04-19 22.83 22.85 22.83 22.85 0.0M
2024-04-18 22.81 22.85 22.81 22.85 0.0M
2024-04-17 22.80 22.80 22.80 22.80 0.0M
2024-04-15 22.86 22.86 22.79 22.79 0.0M
2024-04-12 22.85 22.85 22.85 22.85 0.0M
2024-04-11 22.86 22.88 22.84 22.87 0.0M
2024-04-10 22.86 22.86 22.86 22.86 0.0M
2024-04-09 22.95 22.95 22.95 22.95 0.0M
2024-04-08 22.94 22.94 22.94 22.94 0.0M
2024-04-05 22.83 22.83 22.83 22.83 0.0M
2024-04-04 22.97 22.97 22.89 22.89 0.0M
2024-04-03 22.93 22.98 22.93 22.96 0.0M
2024-04-02 22.88 22.89 22.86 22.89 0.0M
2024-04-01 22.86 22.86 22.85 22.85 0.0M
2024-03-28 22.95 22.95 22.92 22.92 0.0M
2024-03-27 22.98 23.00 22.98 22.99 0.0M
2024-03-26 22.94 22.94 22.88 22.89 0.0M
2024-03-25 23.05 23.05 23.05 23.05 0.0M
2024-03-22 23.06 23.06 23.06 23.06 0.0M
2024-03-21 23.22 23.22 23.04 23.08 0.0M
2024-03-20 23.02 23.09 23.01 23.06 0.0M
2024-03-18 23.03 23.03 22.98 22.98 0.0M
2024-03-15 22.96 22.97 22.95 22.96 0.0M
2024-03-14 22.93 22.98 22.91 22.92 0.0M
2024-03-13 22.93 22.93 22.93 22.93 0.0M
2024-03-12 22.94 22.94 22.94 22.94 0.0M
2024-03-11 22.92 22.93 22.91 22.92 0.0M
2024-03-08 22.92 22.92 22.88 22.88 0.0M
2024-03-07 22.92 22.92 22.91 22.91 0.0M
2024-03-06 22.90 22.90 22.88 22.88 0.0M
2024-03-05 22.86 22.86 22.86 22.86 0.0M
2024-03-04 22.87 22.93 22.87 22.90 0.0M
2024-03-01 22.90 22.90 22.89 22.89 0.0M
2024-02-29 22.86 22.86 22.84 22.84 0.0M
2024-02-28 22.81 22.82 22.81 22.82 0.0M
2024-02-27 22.83 22.84 22.82 22.84 0.0M
2024-02-26 22.94 22.95 22.94 22.95 0.0M
2024-02-23 23.00 23.00 22.97 22.97 0.0M
2024-02-22 22.95 22.96 22.95 22.96 0.0M
2024-02-21 22.89 22.89 22.89 22.89 0.0M
2024-02-20 22.89 22.94 22.89 22.91 0.0M
2024-02-16 22.88 22.90 22.88 22.89 0.0M
2024-02-15 22.91 22.91 22.91 22.91 0.0M
2024-02-14 22.85 22.88 22.85 22.88 0.0M
2024-02-13 22.84 22.84 22.83 22.83 0.0M
2024-02-12 22.89 22.90 22.89 22.90 0.0M
2024-02-09 22.93 22.93 22.91 22.91 0.0M
2024-02-08 22.93 22.93 22.93 22.93 0.0M
2024-02-07 22.90 22.91 22.90 22.91 0.0M
2024-02-06 22.89 22.89 22.89 22.89 0.0M
2024-02-05 22.84 22.84 22.83 22.83 0.0M
2024-02-02 22.87 22.87 22.87 22.87 0.0M
2024-02-01 22.92 22.92 22.92 22.92 0.0M
2024-01-31 22.89 22.89 22.84 22.84 0.0M
2024-01-30 22.88 22.88 22.88 22.88 0.0M
2024-01-29 22.90 22.93 22.90 22.93 0.0M
2024-01-26 23.01 23.08 22.99 22.99 0.0M
2024-01-25 22.99 23.01 22.99 23.01 0.0M
2024-01-24 22.94 22.97 22.91 22.91 0.0M
2024-01-23 22.94 22.95 22.94 22.95 0.0M
2024-01-22 22.93 22.93 22.93 22.93 0.0M
2024-01-19 22.90 22.92 22.90 22.90 0.0M
2024-01-17 22.89 22.89 22.89 22.89 0.0M
2024-01-16 22.90 22.90 22.90 22.90 0.0M
2024-01-12 22.96 22.96 22.96 22.96 0.0M
2024-01-10 22.88 22.89 22.88 22.89 0.0M
2024-01-09 22.87 22.88 22.87 22.88 0.0M
2024-01-08 22.87 22.87 22.87 22.87 0.0M
2024-01-05 22.76 22.79 22.76 22.79 0.0M
2024-01-04 22.76 22.76 22.73 22.73 0.0M
2024-01-03 22.77 22.77 22.77 22.77 0.0M
2024-01-02 22.80 22.80 22.80 22.80 0.0M