Federated Hermes Total Return Bond ETF (FTRB)
NYSEARCA: FTRB · Real-Time Price · USD
25.23
-0.02 (-0.08%)
Apr 4, 2025, 3:59 PM EDT - Market closed
FTRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 25.34 | 25.40 | 25.23 | 25.23 | 25.23 | -0.08% | 129,732 |
| Apr 3, 2025 | 25.22 | 25.29 | 25.22 | 25.25 | 25.25 | 0.40% | 31,100 |
| Apr 2, 2025 | 25.20 | 25.20 | 25.09 | 25.15 | 25.15 | - | 39,227 |
| Apr 1, 2025 | 25.13 | 25.18 | 25.10 | 25.15 | 25.15 | 0.40% | 56,917 |
| Mar 31, 2025 | 25.08 | 25.11 | 25.05 | 25.05 | 25.05 | -0.28% | 61,000 |
| Mar 28, 2025 | 25.02 | 25.14 | 25.02 | 25.12 | 25.04 | 0.52% | 55,138 |
| Mar 27, 2025 | 24.99 | 24.99 | 24.88 | 24.99 | 24.91 | 0.08% | 33,408 |
| Mar 26, 2025 | 25.08 | 25.08 | 24.96 | 24.97 | 24.89 | -0.20% | 42,340 |
| Mar 25, 2025 | 25.02 | 25.08 | 25.01 | 25.02 | 24.94 | -0.16% | 34,433 |
| Mar 24, 2025 | 25.07 | 25.11 | 25.02 | 25.06 | 24.98 | -0.16% | 21,438 |
| Mar 21, 2025 | 25.15 | 25.18 | 25.10 | 25.10 | 25.02 | -0.20% | 20,600 |
| Mar 20, 2025 | 25.16 | 25.18 | 25.05 | 25.15 | 25.07 | 0.20% | 42,706 |
| Mar 19, 2025 | 25.08 | 25.16 | 25.01 | 25.10 | 25.02 | 0.16% | 78,320 |
| Mar 18, 2025 | 25.00 | 25.13 | 25.00 | 25.06 | 24.98 | 0.04% | 31,123 |
| Mar 17, 2025 | 25.02 | 25.14 | 25.02 | 25.05 | 24.97 | 0.08% | 20,200 |
| Mar 14, 2025 | 25.01 | 25.07 | 24.98 | 25.03 | 24.95 | -0.16% | 36,100 |
| Mar 13, 2025 | 24.96 | 25.08 | 24.92 | 25.07 | 24.99 | 0.28% | 57,200 |
| Mar 12, 2025 | 24.96 | 25.02 | 24.96 | 25.00 | 24.92 | -0.16% | 116,201 |
| Mar 11, 2025 | 25.10 | 25.14 | 25.03 | 25.04 | 24.96 | -0.40% | 46,100 |
| Mar 10, 2025 | 25.10 | 25.16 | 25.09 | 25.14 | 25.06 | 0.48% | 16,947 |
| Mar 7, 2025 | 25.09 | 25.14 | 25.01 | 25.02 | 24.94 | -0.24% | 86,200 |
| Mar 6, 2025 | 25.05 | 25.09 | 25.00 | 25.08 | 25.00 | 0.12% | 27,945 |
| Mar 5, 2025 | 25.13 | 25.14 | 25.05 | 25.05 | 24.97 | -0.48% | 16,800 |
| Mar 4, 2025 | 25.21 | 25.31 | 25.17 | 25.17 | 25.09 | -0.20% | 41,500 |
| Mar 3, 2025 | 25.06 | 25.22 | 25.06 | 25.22 | 25.14 | 0.40% | 32,023 |
| Feb 28, 2025 | 25.07 | 25.12 | 25.01 | 25.12 | 25.04 | 0.12% | 42,831 |
| Feb 27, 2025 | 25.11 | 25.15 | 25.08 | 25.09 | 24.92 | -0.28% | 72,200 |
| Feb 26, 2025 | 25.11 | 25.21 | 25.09 | 25.16 | 24.99 | 0.24% | 101,000 |
| Feb 25, 2025 | 25.11 | 25.16 | 25.04 | 25.10 | 24.93 | 0.16% | 157,500 |
| Feb 24, 2025 | 24.78 | 25.14 | 24.78 | 25.06 | 24.89 | 1.05% | 131,539 |
| Feb 21, 2025 | 24.79 | 24.85 | 24.75 | 24.80 | 24.63 | 0.20% | 77,000 |
| Feb 20, 2025 | 24.74 | 24.79 | 24.67 | 24.75 | 24.58 | -0.12% | 107,010 |
| Feb 19, 2025 | 24.69 | 24.83 | 24.69 | 24.78 | 24.61 | 0.12% | 35,211 |
| Feb 18, 2025 | 24.71 | 24.86 | 24.65 | 24.75 | 24.58 | -0.36% | 44,800 |
| Feb 14, 2025 | 24.79 | 24.89 | 24.79 | 24.84 | 24.67 | 0.49% | 18,500 |
| Feb 13, 2025 | 24.66 | 24.79 | 24.64 | 24.72 | 24.55 | 0.28% | 48,526 |
| Feb 12, 2025 | 24.59 | 24.73 | 24.58 | 24.65 | 24.49 | -0.32% | 48,916 |
| Feb 11, 2025 | 24.69 | 24.82 | 24.69 | 24.73 | 24.56 | -0.24% | 41,200 |
| Feb 10, 2025 | 24.78 | 24.86 | 24.74 | 24.79 | 24.62 | 0.24% | 30,800 |
| Feb 7, 2025 | 24.71 | 24.80 | 24.71 | 24.73 | 24.56 | -0.40% | 36,100 |
| Feb 6, 2025 | 24.81 | 24.93 | 24.81 | 24.83 | 24.66 | -0.12% | 31,900 |
| Feb 5, 2025 | 24.79 | 24.87 | 24.79 | 24.86 | 24.69 | 0.40% | 13,033 |
| Feb 4, 2025 | 24.77 | 24.83 | 24.62 | 24.76 | 24.59 | 0.36% | 75,826 |
| Feb 3, 2025 | 24.68 | 24.75 | 24.67 | 24.67 | 24.51 | -0.04% | 61,927 |
| Jan 31, 2025 | 24.90 | 24.90 | 24.68 | 24.68 | 24.52 | -0.08% | 39,202 |
| Jan 30, 2025 | 24.77 | 24.83 | 24.70 | 24.70 | 24.46 | -0.16% | 49,300 |
| Jan 29, 2025 | 24.75 | 24.78 | 24.72 | 24.74 | 24.50 | 0.12% | 35,114 |
| Jan 28, 2025 | 24.75 | 24.85 | 24.71 | 24.71 | 24.47 | -0.64% | 254,128 |
| Jan 27, 2025 | 24.76 | 24.88 | 24.73 | 24.87 | 24.63 | 0.77% | 23,400 |
| Jan 24, 2025 | 24.59 | 24.75 | 24.59 | 24.68 | 24.44 | -0.16% | 34,800 |