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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 25.16 | 25.16 | 25.12 | 25.14 | - | -0.04% | 8,106 |
| Mar 31, 2026 | 25.11 | 25.15 | 25.08 | 25.15 | 25.15 | 0.14% | 39,248 |
| Mar 30, 2026 | 25.09 | 25.14 | 25.06 | 25.11 | 25.11 | 0.44% | 80,808 |
| Mar 27, 2026 | 24.96 | 25.02 | 24.96 | 25.00 | 25.00 | -0.06% | 73,106 |
| Mar 26, 2026 | 25.09 | 25.14 | 25.02 | 25.02 | 25.02 | -0.65% | 15,292 |
| Mar 25, 2026 | 25.16 | 25.18 | 25.14 | 25.18 | 25.18 | 0.42% | 45,522 |
| Mar 24, 2026 | 25.10 | 25.12 | 25.02 | 25.08 | 25.08 | -0.06% | 65,088 |
| Mar 23, 2026 | 25.20 | 25.20 | 25.04 | 25.09 | 25.09 | 0.20% | 79,671 |
| Mar 20, 2026 | 25.29 | 25.29 | 25.04 | 25.04 | 25.04 | -0.79% | 35,406 |
| Mar 19, 2026 | 25.17 | 25.26 | 25.16 | 25.24 | 25.24 | -0.04% | 49,197 |
| Mar 18, 2026 | 25.34 | 25.35 | 25.25 | 25.25 | 25.25 | -0.39% | 34,502 |
| Mar 17, 2026 | 25.33 | 25.37 | 25.33 | 25.35 | 25.35 | 0.26% | 46,184 |
| Mar 16, 2026 | 25.28 | 25.29 | 25.27 | 25.29 | 25.29 | 0.36% | 43,560 |
| Mar 13, 2026 | 25.26 | 25.27 | 25.19 | 25.20 | 25.20 | -0.10% | 33,758 |
| Mar 12, 2026 | 25.31 | 25.31 | 25.21 | 25.22 | 25.22 | -0.55% | 48,660 |
| Mar 11, 2026 | 25.40 | 25.40 | 25.34 | 25.36 | 25.36 | -0.29% | 38,116 |
| Mar 10, 2026 | 25.54 | 25.54 | 25.42 | 25.44 | 25.44 | -0.25% | 41,833 |
| Mar 9, 2026 | 25.41 | 25.51 | 25.40 | 25.50 | 25.50 | 0.31% | 1,542,423 |
| Mar 6, 2026 | 25.41 | 25.48 | 25.39 | 25.42 | 25.42 | -0.13% | 52,712 |
| Mar 5, 2026 | 25.60 | 25.60 | 25.45 | 25.45 | 25.45 | -0.33% | 74,832 |
| Mar 4, 2026 | 25.68 | 25.68 | 25.53 | 25.54 | 25.54 | -0.06% | 68,915 |
| Mar 3, 2026 | 25.50 | 25.58 | 25.49 | 25.55 | 25.55 | -0.12% | 60,225 |
| Mar 2, 2026 | 25.59 | 25.60 | 25.58 | 25.58 | 25.58 | -0.35% | 74,078 |
| Feb 27, 2026 | 25.79 | 25.79 | 25.64 | 25.67 | 25.67 | -0.14% | 65,843 |
| Feb 26, 2026 | 25.70 | 25.71 | 25.69 | 25.71 | 25.62 | 0.12% | 41,607 |
| Feb 25, 2026 | 25.72 | 25.72 | 25.66 | 25.68 | 25.59 | -0.10% | 159,314 |
| Feb 24, 2026 | 25.69 | 25.70 | 25.67 | 25.70 | 25.61 | 0.04% | 92,209 |
| Feb 23, 2026 | 25.70 | 25.70 | 25.67 | 25.69 | 25.60 | 0.16% | 66,113 |
| Feb 20, 2026 | 25.63 | 25.65 | 25.62 | 25.65 | 25.56 | 0.06% | 38,193 |
| Feb 19, 2026 | 25.62 | 25.65 | 25.61 | 25.64 | 25.55 | 0.04% | 62,980 |
| Feb 18, 2026 | 25.60 | 25.65 | 25.60 | 25.63 | 25.54 | -0.08% | 58,219 |
| Feb 17, 2026 | 25.64 | 25.66 | 25.63 | 25.65 | 25.56 | -0.02% | 47,073 |
| Feb 13, 2026 | 25.67 | 25.67 | 25.63 | 25.65 | 25.56 | 0.29% | 19,423 |
| Feb 12, 2026 | 25.49 | 25.59 | 25.49 | 25.58 | 25.49 | 0.45% | 52,599 |
| Feb 11, 2026 | 25.47 | 25.51 | 25.46 | 25.46 | 25.37 | -0.04% | 48,041 |
| Feb 10, 2026 | 25.48 | 25.52 | 25.47 | 25.47 | 25.38 | 0.12% | 52,878 |
| Feb 9, 2026 | 25.41 | 25.46 | 25.41 | 25.44 | 25.35 | 0.06% | 39,714 |
| Feb 6, 2026 | 25.43 | 25.43 | 25.40 | 25.43 | 25.34 | - | 25,055 |
| Feb 5, 2026 | 25.35 | 25.44 | 25.35 | 25.43 | 25.34 | 0.41% | 52,669 |
| Feb 4, 2026 | 25.31 | 25.35 | 25.30 | 25.32 | 25.23 | -0.02% | 69,607 |
| Feb 3, 2026 | 25.35 | 25.35 | 25.31 | 25.33 | 25.24 | -0.06% | 53,201 |
| Feb 2, 2026 | 25.35 | 25.37 | 25.32 | 25.34 | 25.25 | -0.12% | 61,035 |
| Jan 30, 2026 | 25.35 | 25.37 | 25.34 | 25.37 | 25.28 | -0.13% | 106,372 |
| Jan 29, 2026 | 25.37 | 25.43 | 25.37 | 25.40 | 25.26 | -0.02% | 71,510 |
| Jan 28, 2026 | 25.43 | 25.43 | 25.37 | 25.41 | 25.27 | - | 38,577 |
| Jan 27, 2026 | 25.42 | 25.44 | 25.41 | 25.41 | 25.27 | -0.08% | 79,637 |
| Jan 26, 2026 | 25.41 | 25.43 | 25.41 | 25.43 | 25.29 | 0.16% | 87,265 |
| Jan 23, 2026 | 25.38 | 25.40 | 25.35 | 25.39 | 25.25 | 0.12% | 65,858 |
| Jan 22, 2026 | 25.37 | 25.37 | 25.34 | 25.36 | 25.22 | 0.04% | 199,495 |
| Jan 21, 2026 | 25.34 | 25.36 | 25.25 | 25.35 | 25.21 | 0.24% | 150,984 |