Skip to main content
logo
Federated Hermes Total Return Bond ETF (FTRB)
NYSEARCA: FTRB · Real-Time Price · USD
25.36
-0.07 (-0.29%)
At close: Mar 11, 2026, 4:00 PM EDT
25.36
0.00 (0.00%)
After-hours: Mar 11, 2026, 8:00 PM EDT

FTRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202625.4025.4025.3425.3625.36-0.29%38,116
Mar 10, 202625.5425.5425.4225.4425.44-0.25%41,833
Mar 9, 202625.4125.5125.4025.5025.500.31%1,542,423
Mar 6, 202625.4125.4825.3925.4225.42-0.13%52,712
Mar 5, 202625.6025.6025.4525.4525.45-0.33%74,832
Mar 4, 202625.6825.6825.5325.5425.54-0.06%68,915
Mar 3, 202625.5025.5825.4925.5525.55-0.12%60,225
Mar 2, 202625.5925.6025.5825.5825.58-0.35%74,078
Feb 27, 202625.7925.7925.6425.6725.67-0.14%65,843
Feb 26, 202625.7025.7125.6925.7125.620.12%41,607
Feb 25, 202625.7225.7225.6625.6825.59-0.10%159,314
Feb 24, 202625.6925.7025.6725.7025.610.04%92,209
Feb 23, 202625.7025.7025.6725.6925.600.16%66,113
Feb 20, 202625.6325.6525.6225.6525.560.06%38,193
Feb 19, 202625.6225.6525.6125.6425.550.04%62,980
Feb 18, 202625.6025.6525.6025.6325.54-0.08%58,219
Feb 17, 202625.6425.6625.6325.6525.56-0.02%47,073
Feb 13, 202625.6725.6725.6325.6525.560.29%19,423
Feb 12, 202625.4925.5925.4925.5825.490.45%52,599
Feb 11, 202625.4725.5125.4625.4625.37-0.04%48,041
Feb 10, 202625.4825.5225.4725.4725.380.12%52,878
Feb 9, 202625.4125.4625.4125.4425.350.06%39,714
Feb 6, 202625.4325.4325.4025.4325.34-25,055
Feb 5, 202625.3525.4425.3525.4325.340.41%52,669
Feb 4, 202625.3125.3525.3025.3225.23-0.02%69,607
Feb 3, 202625.3525.3525.3125.3325.24-0.06%53,201
Feb 2, 202625.3525.3725.3225.3425.25-0.12%61,035
Jan 30, 202625.3525.3725.3425.3725.28-0.13%106,372
Jan 29, 202625.3725.4325.3725.4025.26-0.02%71,510
Jan 28, 202625.4325.4325.3725.4125.27-38,577
Jan 27, 202625.4225.4425.4125.4125.27-0.08%79,637
Jan 26, 202625.4125.4325.4125.4325.290.16%87,265
Jan 23, 202625.3825.4025.3525.3925.250.12%65,858
Jan 22, 202625.3725.3725.3425.3625.220.04%199,495
Jan 21, 202625.3425.3625.2525.3525.210.24%150,984
Jan 20, 202625.3125.3425.2925.2925.15-0.32%48,954
Jan 16, 202625.4425.4425.3725.3725.23-0.20%368,389
Jan 15, 202625.4825.4825.4225.4225.28-0.10%43,660
Jan 14, 202625.4725.4725.3725.4525.300.04%423,261
Jan 13, 202625.4725.4725.3725.4425.290.06%389,736
Jan 12, 202625.4225.4525.4125.4225.28-34,318
Jan 9, 202625.3525.4225.3525.4225.280.16%34,940
Jan 8, 202625.3825.4125.3725.3825.24-0.18%135,186
Jan 7, 202625.4625.4625.4225.4325.280.02%476,243
Jan 6, 202625.4025.4325.3825.4225.280.20%2,380,853
Jan 5, 202625.3725.4125.3725.3725.23-0.08%34,286
Jan 2, 202625.3925.4125.3825.3925.25-35,020
Dec 31, 202525.3625.4425.3625.3925.25-0.67%14,456
Dec 30, 202525.5625.5925.5425.5625.27-76,137
Dec 29, 202525.5625.5925.5525.5625.270.03%49,454