Skip to main content
Federated Hermes Total Return Bond ETF (FTRB)
NYSEARCA: FTRB · Real-Time Price · USD
24.97
+0.01 (0.04%)
Nov 21, 2024, 3:59 PM EST - Market closed

FTRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202424.9425.0724.9224.9624.96-0.10%147,878
Nov 19, 202424.9825.0624.9524.9924.990.10%55,072
Nov 18, 202424.9724.9724.8624.9624.960.22%42,094
Nov 15, 202424.8125.0624.8124.9124.91-0.06%253,338
Nov 14, 202424.9125.1224.8924.9224.92-37,298
Nov 13, 202425.0225.0224.8924.9224.92-0.08%73,850
Nov 12, 202424.9725.0024.9024.9424.94-0.40%25,094
Nov 11, 202425.0325.1225.0225.0425.04-0.36%10,032
Nov 8, 202425.0825.1825.0825.1325.130.36%14,640
Nov 7, 202424.9325.0624.9325.0425.040.56%36,637
Nov 6, 202424.8125.0024.8124.9024.90-0.68%13,288
Nov 5, 202424.9925.1024.9625.0725.070.28%22,347
Nov 4, 202425.0225.0524.9725.0025.000.24%31,033
Nov 1, 202425.0625.0724.9424.9424.94-0.36%15,146
Oct 31, 202424.9625.1324.9625.0325.03-0.52%38,664
Oct 30, 202425.1525.2525.1225.1625.070.16%24,074
Oct 29, 202425.0325.2024.9725.1225.03-0.16%33,963
Oct 28, 202425.2325.2325.1325.1625.07-0.08%21,799
Oct 25, 202425.2225.2725.1825.1825.09-0.16%19,252
Oct 24, 202425.1425.2425.1425.2225.130.12%23,509
Oct 23, 202425.2225.2725.1325.1925.10-0.24%52,032
Oct 22, 202425.3125.3225.2325.2525.16-0.08%71,430
Oct 21, 202425.3225.3325.2025.2725.18-0.59%103,216
Oct 18, 202425.4425.5125.4025.4225.33-0.02%49,160
Oct 17, 202425.4025.6025.3925.4325.33-0.41%68,181
Oct 16, 202425.6025.6025.5025.5325.440.35%46,757
Oct 15, 202425.4225.4625.3525.4425.350.20%29,998
Oct 14, 202425.3825.4325.3325.3925.30-0.39%55,907
Oct 11, 202425.4125.5325.3925.4925.400.28%27,890
Oct 10, 202425.3725.5725.3725.4225.33-0.08%29,387
Oct 9, 202425.4225.5025.4225.4425.35-0.16%38,760
Oct 8, 202425.4125.5925.4125.4825.390.20%27,019
Oct 7, 202425.4325.5525.4225.4325.34-0.39%61,882
Oct 4, 202425.5525.6525.4825.5325.44-0.85%16,251
Oct 3, 202425.7925.8125.7525.7525.66-0.31%53,701
Oct 2, 202425.7725.9425.7725.8325.74-0.15%18,498
Oct 1, 202425.8325.9425.8325.8725.780.27%19,133
Sep 30, 202425.8625.9125.8025.8025.71-0.35%63,700
Sep 27, 202425.8725.9325.8525.8925.740.06%28,811
Sep 26, 202425.8425.9125.8225.8725.720.09%344,610
Sep 25, 202425.8825.9825.8525.8525.70-0.27%27,803
Sep 24, 202425.9026.0425.8825.9225.77-0.12%96,890
Sep 23, 202425.8526.0125.8325.9525.800.23%27,813
Sep 20, 202425.9825.9825.8625.8925.74-0.12%18,815
Sep 19, 202425.8726.0525.8625.9225.77-0.13%2,218,390
Sep 18, 202425.9326.0825.9225.9625.80-0.13%89,800
Sep 17, 202426.0326.1325.9925.9925.84-0.17%113,953
Sep 16, 202426.0126.2425.9626.0425.880.33%331,464
Sep 13, 202425.9126.1225.9125.9525.800.15%444,292
Sep 12, 202425.8625.9925.8625.9125.76-0.04%33,930
Sep 11, 202425.8926.0325.8825.9225.77-0.31%66,970
Sep 10, 202425.8426.0025.8026.0025.850.70%123,368
Sep 9, 202425.8325.8825.7925.8225.67-67,033
Sep 6, 202425.8325.8625.7025.8225.670.23%42,655
Sep 5, 202425.7325.8825.7225.7625.610.35%36,107
Sep 4, 202425.5625.7525.5625.6725.520.04%64,436
Sep 3, 202425.5825.6725.5425.6625.510.59%71,214
Aug 30, 202425.5725.6325.5125.5125.36-0.68%12,807
Aug 29, 202425.6525.7725.6525.6925.460.06%1,312,322
Aug 28, 202425.6825.7525.6725.6725.44-0.04%40,866
Aug 27, 202425.6325.7625.5925.6825.45-0.04%75,666
Aug 26, 202425.7225.7425.6925.6925.46-0.10%14,278
Aug 23, 202425.6725.7325.6125.7225.490.41%12,730
Aug 22, 202425.6225.7025.6125.6125.38-0.23%22,848
Aug 21, 202425.6625.7425.6625.6725.440.20%24,539
Aug 20, 202425.5625.6725.5625.6225.390.27%7,849
Aug 19, 202425.5025.7025.5025.5525.320.20%68,693
Aug 16, 202425.4825.5725.4825.5025.270.02%11,595
Aug 15, 202425.4525.5125.4525.5025.27-0.25%50,147
Aug 14, 202425.5325.6125.5325.5625.330.20%13,292
Aug 13, 202425.4825.5525.4825.5125.280.40%85,348
Aug 12, 202425.3425.4325.3425.4125.180.29%96,666
Aug 9, 202425.3725.3825.3325.3425.110.12%1,310
Aug 8, 202425.2825.4225.2825.3125.080.02%68,644
Aug 7, 202425.3325.3725.2825.3025.08-0.47%33,897
Aug 6, 202425.4625.6525.3525.4225.19-0.43%93,990
Aug 5, 202425.5625.7125.5125.5325.300.04%26,293
Aug 2, 202425.4325.6225.4325.5225.290.95%17,321
Aug 1, 202425.1825.4125.1825.2825.060.48%20,166
Jul 31, 202425.1125.2125.1025.1624.940.06%25,585
Jul 30, 202425.1225.1725.1025.1524.840.18%17,160
Jul 29, 202425.0925.2025.0925.1024.800.12%58,491
Jul 26, 202425.0625.1325.0525.0724.770.27%14,449
Jul 25, 202424.9325.0824.9325.0024.700.25%68,402
Jul 24, 202425.0225.0524.9224.9424.64-0.25%11,136
Jul 23, 202425.0225.0325.0025.0024.700.09%9,776
Jul 22, 202424.9925.0824.9524.9824.68-0.19%21,149
Jul 19, 202425.0125.0424.9225.0324.73-0.23%19,258
Jul 18, 202425.1125.1125.0725.0924.78-0.16%18,700
Jul 17, 202425.0025.1625.0025.1324.820.16%153,441
Jul 16, 202424.9925.1224.9925.0924.780.24%8,887
Jul 15, 202425.0025.0725.0025.0324.72-0.38%9,976
Jul 12, 202425.0425.1225.0425.1224.820.44%3,069
Jul 11, 202425.0425.0525.0125.0124.710.40%17,976
Jul 10, 202424.9024.9124.8424.9124.610.27%14,201
Jul 9, 202424.8324.8724.8124.8424.54-0.11%9,442
Jul 8, 202424.8424.8724.8424.8724.570.04%4,191
Jul 5, 202424.8224.8624.8124.8624.560.59%35,149
Jul 3, 202424.6724.7724.6224.7224.420.35%31,042
Jul 2, 202424.6224.6324.5924.6324.330.24%11,283