Federated Hermes Total Return Bond ETF (FTRB)
NYSEARCA: FTRB · Real-Time Price · USD
24.96
+0.03 (0.12%)
Apr 25, 2025, 4:00 PM EDT - Market closed
FTRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 24.99 | 25.01 | 24.82 | 24.98 | 24.98 | 0.22% | 155,650 |
| Apr 24, 2025 | 24.88 | 24.94 | 24.73 | 24.93 | 24.93 | 0.59% | 535,065 |
| Apr 23, 2025 | 24.83 | 24.88 | 24.74 | 24.78 | 24.78 | 0.28% | 720,080 |
| Apr 22, 2025 | 24.79 | 24.80 | 24.71 | 24.71 | 24.71 | -0.02% | 155,435 |
| Apr 21, 2025 | 24.77 | 24.79 | 24.71 | 24.72 | 24.72 | -0.26% | 22,458 |
| Apr 17, 2025 | 24.83 | 24.84 | 24.78 | 24.78 | 24.78 | -0.04% | 69,523 |
| Apr 16, 2025 | 24.80 | 24.84 | 24.64 | 24.79 | 24.79 | 0.04% | 67,666 |
| Apr 15, 2025 | 24.74 | 24.87 | 24.74 | 24.78 | 24.78 | 0.49% | 727,751 |
| Apr 14, 2025 | 24.64 | 24.78 | 24.62 | 24.66 | 24.66 | 0.45% | 61,800 |
| Apr 11, 2025 | 24.51 | 24.82 | 24.40 | 24.55 | 24.55 | -0.04% | 30,398 |
| Apr 10, 2025 | 24.64 | 24.74 | 24.48 | 24.56 | 24.56 | -0.69% | 57,800 |
| Apr 9, 2025 | 24.62 | 24.73 | 24.50 | 24.73 | 24.73 | 0.04% | 47,802 |
| Apr 8, 2025 | 24.80 | 24.86 | 24.70 | 24.72 | 24.72 | -0.32% | 84,587 |
| Apr 7, 2025 | 25.23 | 25.23 | 24.80 | 24.80 | 24.80 | -1.70% | 61,111 |
| 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% | 31,057 |
| 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% | 60,968 |
| 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 | -0.15% | 34,433 |
| Mar 24, 2025 | 25.07 | 25.11 | 25.02 | 25.06 | 24.98 | -0.17% | 21,438 |
| Mar 21, 2025 | 25.15 | 25.18 | 25.10 | 25.10 | 25.02 | -0.20% | 20,582 |
| Mar 20, 2025 | 25.16 | 25.18 | 25.06 | 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% | 20,160 |
| Mar 14, 2025 | 25.01 | 25.07 | 24.98 | 25.03 | 24.95 | -0.16% | 36,071 |
| Mar 13, 2025 | 24.96 | 25.08 | 24.92 | 25.07 | 24.99 | 0.28% | 57,157 |
| 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 | -0.39% | 46,052 |
| 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% | 86,154 |
| 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% | 16,765 |
| Mar 4, 2025 | 25.21 | 25.31 | 25.17 | 25.17 | 25.09 | -0.19% | 41,472 |
| 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 | -0.26% | 72,192 |
| Feb 26, 2025 | 25.11 | 25.21 | 25.09 | 25.16 | 24.99 | 0.24% | 100,955 |
| Feb 25, 2025 | 25.11 | 25.16 | 25.04 | 25.10 | 24.93 | 0.14% | 157,469 |
| 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 | 24.64 | 0.20% | 76,953 |
| Feb 20, 2025 | 24.74 | 24.79 | 24.67 | 24.75 | 24.59 | -0.12% | 107,010 |
| Feb 19, 2025 | 24.69 | 24.83 | 24.69 | 24.78 | 24.62 | 0.12% | 35,211 |
| Feb 18, 2025 | 24.71 | 24.86 | 24.65 | 24.75 | 24.59 | -0.36% | 44,788 |
| Feb 14, 2025 | 24.79 | 24.89 | 24.79 | 24.84 | 24.68 | 0.49% | 18,462 |
| Feb 13, 2025 | 24.66 | 24.79 | 24.64 | 24.72 | 24.56 | 0.28% | 48,526 |