Federated Hermes Total Return Bond ETF (FTRB)
NYSEARCA: FTRB · Real-Time Price · USD
25.58
-0.06 (-0.23%)
Nov 28, 2025, 1:00 PM EST - Market closed
FTRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 25.56 | 25.61 | 25.54 | 25.58 | 25.58 | -0.58% | 12,512 |
| Nov 26, 2025 | 25.62 | 25.73 | 25.61 | 25.73 | 25.64 | 0.23% | 218,108 |
| Nov 25, 2025 | 25.64 | 25.69 | 25.60 | 25.67 | 25.58 | 0.27% | 43,466 |
| Nov 24, 2025 | 25.56 | 25.62 | 25.55 | 25.60 | 25.51 | 0.16% | 32,475 |
| Nov 21, 2025 | 25.53 | 25.57 | 25.49 | 25.56 | 25.47 | 0.20% | 23,765 |
| Nov 20, 2025 | 25.47 | 25.51 | 25.46 | 25.51 | 25.42 | 0.24% | 49,756 |
| Nov 19, 2025 | 25.48 | 25.49 | 25.44 | 25.45 | 25.36 | -0.12% | 36,804 |
| Nov 18, 2025 | 25.51 | 25.51 | 25.44 | 25.48 | 25.39 | 0.16% | 36,320 |
| Nov 17, 2025 | 25.47 | 25.47 | 25.43 | 25.44 | 25.35 | - | 16,857 |
| Nov 14, 2025 | 25.47 | 25.49 | 25.42 | 25.44 | 25.35 | -0.12% | 26,180 |
| Nov 13, 2025 | 25.48 | 25.52 | 25.47 | 25.47 | 25.38 | -0.20% | 43,034 |
| Nov 12, 2025 | 25.51 | 25.55 | 25.49 | 25.52 | 25.43 | -0.04% | 42,235 |
| Nov 11, 2025 | 25.61 | 25.61 | 25.48 | 25.53 | 25.44 | 0.12% | 58,692 |
| Nov 10, 2025 | 25.47 | 25.52 | 25.44 | 25.50 | 25.41 | 0.07% | 39,113 |
| Nov 7, 2025 | 25.43 | 25.52 | 25.43 | 25.48 | 25.39 | -0.03% | 19,761 |
| Nov 6, 2025 | 25.46 | 25.52 | 25.44 | 25.49 | 25.40 | 0.30% | 37,432 |
| Nov 5, 2025 | 25.46 | 25.46 | 25.39 | 25.42 | 25.33 | -0.20% | 53,010 |
| Nov 4, 2025 | 25.42 | 25.51 | 25.42 | 25.47 | 25.38 | -0.02% | 111,253 |
| Nov 3, 2025 | 24.91 | 25.64 | 24.91 | 25.47 | 25.38 | -0.07% | 58,950 |
| Oct 31, 2025 | 25.46 | 25.51 | 25.45 | 25.49 | 25.40 | -0.40% | 73,218 |
| Oct 30, 2025 | 25.59 | 25.62 | 25.38 | 25.59 | 25.41 | -0.20% | 31,752 |
| Oct 29, 2025 | 25.72 | 25.77 | 25.64 | 25.64 | 25.46 | -0.37% | 26,017 |
| Oct 28, 2025 | 25.71 | 25.76 | 25.69 | 25.74 | 25.55 | 0.06% | 31,397 |
| Oct 27, 2025 | 25.68 | 25.74 | 25.66 | 25.72 | 25.54 | 0.16% | 16,981 |
| Oct 24, 2025 | 25.69 | 25.72 | 25.64 | 25.68 | 25.50 | 0.08% | 27,510 |
| Oct 23, 2025 | 25.69 | 25.73 | 25.66 | 25.66 | 25.48 | -0.18% | 29,844 |
| Oct 22, 2025 | 25.70 | 25.75 | 25.68 | 25.71 | 25.52 | 0.06% | 15,153 |
| Oct 21, 2025 | 25.68 | 25.75 | 25.68 | 25.69 | 25.51 | 0.12% | 35,974 |
| Oct 20, 2025 | 25.66 | 25.70 | 25.65 | 25.66 | 25.48 | 0.06% | 8,883 |
| Oct 17, 2025 | 25.65 | 25.65 | 25.61 | 25.65 | 25.46 | -0.10% | 26,585 |
| Oct 16, 2025 | 25.58 | 25.71 | 25.57 | 25.67 | 25.49 | 0.37% | 124,254 |
| Oct 15, 2025 | 25.62 | 25.66 | 25.56 | 25.58 | 25.39 | 0.02% | 64,888 |
| Oct 14, 2025 | 25.54 | 25.57 | 25.52 | 25.57 | 25.39 | 0.12% | 22,793 |
| Oct 13, 2025 | 25.52 | 25.55 | 25.50 | 25.54 | 25.36 | 0.16% | 26,764 |
| Oct 10, 2025 | 25.48 | 25.52 | 25.45 | 25.50 | 25.32 | 0.23% | 61,201 |
| Oct 9, 2025 | 25.43 | 25.46 | 25.42 | 25.44 | 25.26 | -0.06% | 91,767 |
| Oct 8, 2025 | 25.47 | 25.48 | 25.43 | 25.46 | 25.27 | 0.04% | 25,266 |
| Oct 7, 2025 | 25.42 | 25.46 | 25.41 | 25.45 | 25.26 | 0.10% | 17,489 |
| Oct 6, 2025 | 25.45 | 25.45 | 25.41 | 25.42 | 25.24 | -0.14% | 46,050 |
| Oct 3, 2025 | 25.48 | 25.49 | 25.43 | 25.46 | 25.27 | -0.02% | 244,003 |
| Oct 2, 2025 | 25.43 | 25.48 | 25.43 | 25.46 | 25.28 | 0.08% | 54,332 |
| Oct 1, 2025 | 25.45 | 25.46 | 25.41 | 25.44 | 25.26 | 0.20% | 70,962 |
| Sep 30, 2025 | 25.39 | 25.45 | 25.38 | 25.39 | 25.21 | -0.31% | 110,891 |
| Sep 29, 2025 | 25.46 | 25.49 | 25.46 | 25.47 | 25.19 | 0.13% | 18,850 |
| Sep 26, 2025 | 25.43 | 25.47 | 25.42 | 25.44 | 25.16 | -0.04% | 24,764 |
| Sep 25, 2025 | 25.48 | 25.48 | 25.42 | 25.45 | 25.16 | -0.13% | 35,623 |
| Sep 24, 2025 | 25.50 | 25.50 | 25.42 | 25.48 | 25.20 | -0.24% | 37,252 |
| Sep 23, 2025 | 25.50 | 25.54 | 25.46 | 25.54 | 25.26 | 0.27% | 33,573 |
| Sep 22, 2025 | 25.53 | 25.53 | 25.46 | 25.47 | 25.19 | -0.23% | 26,596 |
| Sep 19, 2025 | 25.51 | 25.64 | 25.46 | 25.53 | 25.25 | -0.12% | 29,641 |