Skip to main content
logo
Federated Hermes Total Return Bond ETF (FTRB)
NYSEARCA: FTRB · Real-Time Price · USD
25.48
-0.01 (-0.03%)
At close: Nov 7, 2025, 4:00 PM EST
25.48
0.00 (0.00%)
After-hours: Nov 7, 2025, 8:00 PM EST

FTRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202525.4325.5225.4325.4825.48-0.03%19,761
Nov 6, 202525.4625.5225.4425.4925.490.30%37,432
Nov 5, 202525.4625.4625.3925.4225.42-0.20%53,006
Nov 4, 202525.4225.5125.4225.4725.47-0.02%111,253
Nov 3, 202524.9125.6424.9125.4725.47-0.07%58,950
Oct 31, 202525.4625.5125.4525.4925.49-0.40%73,218
Oct 30, 202525.5925.6225.3825.5925.50-0.20%31,752
Oct 29, 202525.7225.7725.6425.6425.55-0.37%26,017
Oct 28, 202525.7125.7625.6925.7425.640.06%31,397
Oct 27, 202525.6825.7425.6625.7225.630.16%16,981
Oct 24, 202525.6925.7225.6425.6825.590.08%27,510
Oct 23, 202525.6925.7325.6625.6625.57-0.18%29,844
Oct 22, 202525.7025.7525.6825.7125.610.06%15,153
Oct 21, 202525.6825.7525.6825.6925.600.12%35,974
Oct 20, 202525.6625.7025.6525.6625.570.06%8,883
Oct 17, 202525.6525.6525.6125.6525.55-0.10%26,585
Oct 16, 202525.5825.7125.5725.6725.580.37%124,254
Oct 15, 202525.6225.6625.5625.5825.480.02%64,888
Oct 14, 202525.5425.5725.5225.5725.480.12%22,793
Oct 13, 202525.5225.5525.5025.5425.450.16%26,764
Oct 10, 202525.4825.5225.4525.5025.400.23%61,201
Oct 9, 202525.4325.4625.4225.4425.35-0.06%91,767
Oct 8, 202525.4725.4825.4325.4625.360.04%25,266
Oct 7, 202525.4225.4625.4125.4525.350.10%17,489
Oct 6, 202525.4525.4525.4125.4225.33-0.14%46,050
Oct 3, 202525.4825.4925.4325.4625.36-0.02%244,003
Oct 2, 202525.4325.4825.4325.4625.370.08%54,332
Oct 1, 202525.4525.4625.4125.4425.350.20%70,962
Sep 30, 202525.3925.4525.3825.3925.30-0.31%110,891
Sep 29, 202525.4625.4925.4625.4725.280.13%18,850
Sep 26, 202525.4325.4725.4225.4425.24-0.04%24,764
Sep 25, 202525.4825.4825.4225.4525.25-0.13%35,623
Sep 24, 202525.5025.5025.4225.4825.29-0.24%37,252
Sep 23, 202525.5025.5425.4625.5425.350.27%33,573
Sep 22, 202525.5325.5325.4625.4725.28-0.23%26,596
Sep 19, 202525.5125.6425.4625.5325.34-0.12%29,641
Sep 18, 202525.5625.5925.4925.5625.37-0.31%33,808
Sep 17, 202525.6225.6525.5825.6425.450.20%17,923
Sep 16, 202525.6025.6125.5925.5925.400.04%7,372
Sep 15, 202525.5825.5925.5625.5825.390.10%22,490
Sep 12, 202525.5925.6125.5225.5625.36-0.02%26,185
Sep 11, 202525.5225.6225.5225.5625.370.14%32,611
Sep 10, 202525.4825.6725.4825.5325.33-0.56%24,753
Sep 9, 202525.5025.8425.4725.6725.480.55%31,408
Sep 8, 202525.4725.5625.4525.5325.340.39%27,201
Sep 5, 202525.3925.4525.3925.4325.240.32%27,455
Sep 4, 202525.2625.3525.2425.3525.160.36%37,164
Sep 3, 202525.2125.3025.1625.2625.070.25%106,062
Sep 2, 202525.1425.2025.1325.2025.01-0.03%24,629
Aug 29, 202525.2025.2225.1725.2125.02-0.40%18,518