Skip to main content
logo
Federated Hermes Total Return Bond ETF (FTRB)
NYSEARCA: FTRB · Real-Time Price · USD
25.12
-0.02 (-0.10%)
Apr 1, 2026, 4:00 PM EDT - Market closed

FTRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202625.1625.1625.1225.14--0.04%8,106
Mar 31, 202625.1125.1525.0825.1525.150.14%39,248
Mar 30, 202625.0925.1425.0625.1125.110.44%80,808
Mar 27, 202624.9625.0224.9625.0025.00-0.06%73,106
Mar 26, 202625.0925.1425.0225.0225.02-0.65%15,292
Mar 25, 202625.1625.1825.1425.1825.180.42%45,522
Mar 24, 202625.1025.1225.0225.0825.08-0.06%65,088
Mar 23, 202625.2025.2025.0425.0925.090.20%79,671
Mar 20, 202625.2925.2925.0425.0425.04-0.79%35,406
Mar 19, 202625.1725.2625.1625.2425.24-0.04%49,197
Mar 18, 202625.3425.3525.2525.2525.25-0.39%34,502
Mar 17, 202625.3325.3725.3325.3525.350.26%46,184
Mar 16, 202625.2825.2925.2725.2925.290.36%43,560
Mar 13, 202625.2625.2725.1925.2025.20-0.10%33,758
Mar 12, 202625.3125.3125.2125.2225.22-0.55%48,660
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