Skip to main content
Federated Hermes Total Return Bond ETF (FTRB)
NYSEARCA: FTRB · Real-Time Price · USD
24.77
-0.12 (-0.48%)
Jun 6, 2025, 4:00 PM - Market closed

FTRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202524.7924.7924.7624.7724.77-0.48%57,999
Jun 5, 202524.9024.9224.8724.8924.89-0.04%26,271
Jun 4, 202524.8724.9324.8624.9024.900.48%43,229
Jun 3, 202524.8424.8424.7624.7824.78-0.04%34,256
Jun 2, 202524.8024.8324.7724.7924.79-0.20%56,929
May 30, 202524.7824.8624.7824.8424.84-0.16%32,732
May 29, 202524.8224.8824.8024.8824.800.36%53,150
May 28, 202524.8124.8224.7424.7924.71-0.10%32,012
May 27, 202524.7524.8324.7424.8224.730.51%42,622
May 23, 202524.7424.7424.6824.6924.61-0.08%87,053
May 22, 202524.6824.7324.6224.7124.630.12%20,021
May 21, 202524.7424.7724.6324.6824.60-0.54%82,921
May 20, 202524.8524.8524.7824.8224.73-0.02%45,806
May 19, 202524.7224.8924.7224.8224.740.08%68,795
May 16, 202524.8324.8324.7324.8024.720.16%46,657
May 15, 202524.7824.8224.7224.7624.680.12%42,759
May 14, 202524.7624.8624.7124.7324.65-0.10%33,404
May 13, 202524.7724.8124.6424.7624.67-0.30%129,509
May 12, 202524.8124.8724.8124.8324.75-0.24%46,616
May 9, 202524.8924.9724.8624.8924.81-0.08%22,255
May 8, 202524.9425.0324.9024.9124.83-0.24%50,058
May 7, 202524.9625.0224.9224.9724.890.04%163,697
May 6, 202524.8524.9624.8524.9624.880.24%39,805
May 5, 202524.9024.9424.8424.9024.82-0.32%72,033
May 2, 202525.0925.0924.9224.9824.90-0.48%36,255
May 1, 202525.0725.1625.0025.1025.02-0.24%217,158
Apr 30, 202525.1125.1625.0425.1625.08-0.16%19,823
Apr 29, 202525.1025.2125.0725.2025.040.44%250,730
Apr 28, 202525.0225.1125.0225.0924.930.44%21,311
Apr 25, 202524.9925.0124.8224.9824.820.22%155,650
Apr 24, 202524.8824.9424.7324.9324.770.59%535,065
Apr 23, 202524.8324.8824.7424.7824.620.28%720,080
Apr 22, 202524.7924.8024.7124.7124.55-0.02%155,435
Apr 21, 202524.7724.7924.7124.7224.56-0.26%22,458
Apr 17, 202524.8324.8424.7824.7824.62-0.04%69,523
Apr 16, 202524.8024.8424.6424.7924.630.04%67,666
Apr 15, 202524.7424.8724.7424.7824.620.49%727,751
Apr 14, 202524.6424.7824.6224.6624.500.45%61,800
Apr 11, 202524.5124.8224.4024.5524.40-0.04%30,398
Apr 10, 202524.6424.7424.4824.5624.41-0.69%57,800
Apr 9, 202524.6224.7324.5024.7324.570.04%47,802
Apr 8, 202524.8024.8624.7024.7224.56-0.32%84,587
Apr 7, 202525.2325.2324.8024.8024.64-1.70%61,111
Apr 4, 202525.3425.4025.2325.2325.07-0.08%129,732
Apr 3, 202525.2225.2925.2225.2525.090.40%31,057
Apr 2, 202525.2025.2025.0925.1524.99-39,227
Apr 1, 202525.1325.1825.1025.1524.990.40%56,917
Mar 31, 202525.0825.1125.0525.0524.89-0.28%60,968
Mar 28, 202525.0225.1425.0225.1224.880.52%55,138
Mar 27, 202524.9924.9924.8824.9924.750.08%33,408