Skip to main content
Federated Hermes Total Return Bond ETF (FTRB)
NYSEARCA: FTRB · Real-Time Price · USD
24.79
+0.15 (0.61%)
Jan 21, 2025, 3:59 PM EST - Market closed

FTRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202524.6124.7924.6124.7924.790.61%44,577
Jan 17, 202524.6324.8024.6324.6424.64-0.32%51,169
Jan 16, 202524.5324.7224.5324.7224.721.02%48,376
Jan 15, 202524.5124.6424.4324.4724.470.20%70,605
Jan 14, 202524.5024.5024.3624.4224.420.12%187,235
Jan 13, 202524.3624.4924.3624.3924.39-0.49%39,179
Jan 10, 202524.3024.6324.3024.5124.51-0.20%161,172
Jan 8, 202524.4924.6224.4924.5624.56-0.01%51,518
Jan 7, 202524.6624.7124.5124.5624.56-0.11%199,019
Jan 6, 202524.6724.6724.5524.5924.59-0.15%25,754
Jan 3, 202524.6424.7424.6124.6324.63-0.18%33,968
Jan 2, 202524.6624.7024.6224.6724.67-0.04%82,607
Dec 31, 202424.6824.7324.6324.6824.68-0.52%56,170
Dec 30, 202424.7624.8824.7524.8124.650.45%30,110
Dec 27, 202424.7224.7824.6824.7024.540.04%1,716,280
Dec 26, 202424.6424.7024.6424.6924.530.04%26,616
Dec 24, 202424.6524.6924.6224.6824.520.04%18,822
Dec 23, 202424.7624.7624.6324.6724.51-0.20%88,101
Dec 20, 202424.7924.8724.6524.7224.560.12%48,973
Dec 19, 202424.7224.7624.6324.6924.53-0.12%249,892
Dec 18, 202424.9625.0524.7224.7224.56-0.92%157,719
Dec 17, 202424.9525.0024.9424.9524.79-0.14%54,424
Dec 16, 202424.9625.0424.9024.9924.830.12%52,091
Dec 13, 202425.0125.0224.8924.9624.80-0.46%27,726
Dec 12, 202425.1225.1525.0625.0724.91-0.40%43,003
Dec 11, 202425.2825.2825.1525.1725.01-0.24%23,431
Dec 10, 202425.2625.2625.2025.2325.07-0.12%32,861
Dec 9, 202425.2525.3525.2525.2625.10-0.04%33,938
Dec 6, 202425.2825.3525.2025.2725.110.28%47,091
Dec 5, 202425.1725.2825.1525.2025.040.28%30,463
Dec 4, 202425.1125.1825.0825.1324.97-0.22%41,184
Dec 3, 202425.2425.2925.1725.1925.02-0.14%48,334
Dec 2, 202425.0125.2925.0125.2225.06-179,941
Nov 29, 202425.2025.2625.1825.2225.06-26,130
Nov 27, 202425.2625.2925.1525.2224.970.40%83,121
Nov 26, 202425.1225.2125.0925.1224.87-0.12%66,171
Nov 25, 202425.1025.2225.0625.1524.900.84%154,226
Nov 22, 202424.9525.0224.9324.9424.70-0.08%81,076
Nov 21, 202424.9625.1024.9424.9624.72-82,529
Nov 20, 202424.9425.0724.9224.9624.72-0.10%147,878
Nov 19, 202424.9825.0624.9524.9924.740.10%55,072
Nov 18, 202424.9724.9724.8624.9624.720.22%42,094
Nov 15, 202424.8125.0624.8124.9124.66-0.06%253,338
Nov 14, 202424.9125.1224.8924.9224.68-37,298
Nov 13, 202425.0225.0224.8924.9224.68-0.08%73,850
Nov 12, 202424.9725.0024.9024.9424.70-0.40%25,094
Nov 11, 202425.0325.1225.0225.0424.79-0.36%10,032
Nov 8, 202425.0825.1825.0825.1324.880.36%14,640
Nov 7, 202424.9325.0624.9325.0424.790.56%36,637
Nov 6, 202424.8125.0024.8124.9024.66-0.68%13,288
Nov 5, 202424.9925.1024.9625.0724.820.28%22,347
Nov 4, 202425.0225.0524.9725.0024.750.24%31,033
Nov 1, 202425.0625.0724.9424.9424.70-0.36%15,146
Oct 31, 202424.9625.1324.9625.0324.78-0.52%38,664
Oct 30, 202425.1525.2525.1225.1624.820.16%24,074
Oct 29, 202425.0325.2024.9725.1224.78-0.16%33,963
Oct 28, 202425.2325.2325.1325.1624.82-0.08%21,799
Oct 25, 202425.2225.2725.1825.1824.84-0.16%19,252
Oct 24, 202425.1425.2425.1425.2224.880.12%23,509
Oct 23, 202425.2225.2725.1325.1924.85-0.24%52,032
Oct 22, 202425.3125.3225.2325.2524.91-0.08%71,430
Oct 21, 202425.3225.3325.2025.2724.93-0.59%103,216
Oct 18, 202425.4425.5125.4025.4225.08-0.02%49,160
Oct 17, 202425.4025.6025.3925.4325.09-0.41%68,181
Oct 16, 202425.6025.6025.5025.5325.190.35%46,757
Oct 15, 202425.4225.4625.3525.4425.100.20%29,998
Oct 14, 202425.3825.4325.3325.3925.05-0.39%55,907
Oct 11, 202425.4125.5325.3925.4925.150.28%27,890
Oct 10, 202425.3725.5725.3725.4225.08-0.08%29,387
Oct 9, 202425.4225.5025.4225.4425.10-0.16%38,760
Oct 8, 202425.4125.5925.4125.4825.140.20%27,019
Oct 7, 202425.4325.5525.4225.4325.09-0.39%61,882
Oct 4, 202425.5525.6525.4825.5325.19-0.85%16,251
Oct 3, 202425.7925.8125.7525.7525.41-0.31%53,701
Oct 2, 202425.7725.9425.7725.8325.48-0.15%18,498
Oct 1, 202425.8325.9425.8325.8725.520.27%19,133
Sep 30, 202425.8625.9125.8025.8025.46-0.35%63,700
Sep 27, 202425.8725.9325.8525.8925.490.06%28,811
Sep 26, 202425.8425.9125.8225.8725.470.09%344,610
Sep 25, 202425.8825.9825.8525.8525.45-0.27%27,803
Sep 24, 202425.9026.0425.8825.9225.52-0.12%96,890
Sep 23, 202425.8526.0125.8325.9525.540.23%27,813
Sep 20, 202425.9825.9825.8625.8925.49-0.12%18,815
Sep 19, 202425.8726.0525.8625.9225.52-0.13%2,218,390
Sep 18, 202425.9326.0825.9225.9625.55-0.13%89,800
Sep 17, 202426.0326.1325.9925.9925.58-0.17%113,953
Sep 16, 202426.0126.2425.9626.0425.630.33%331,464
Sep 13, 202425.9126.1225.9125.9525.540.15%444,292
Sep 12, 202425.8625.9925.8625.9125.51-0.04%33,930
Sep 11, 202425.8926.0325.8825.9225.52-0.31%66,970
Sep 10, 202425.8426.0025.8026.0025.590.70%123,368
Sep 9, 202425.8325.8825.7925.8225.42-67,033
Sep 6, 202425.8325.8625.7025.8225.420.23%42,655
Sep 5, 202425.7325.8825.7225.7625.360.35%36,107
Sep 4, 202425.5625.7525.5625.6725.270.04%64,436
Sep 3, 202425.5825.6725.5425.6625.260.59%71,214
Aug 30, 202425.5725.6325.5125.5125.11-0.68%12,807
Aug 29, 202425.6525.7725.6525.6925.210.06%1,312,322
Aug 28, 202425.6825.7525.6725.6725.19-0.04%40,866
Aug 27, 202425.6325.7625.5925.6825.20-0.04%75,666