Skip to main content
logo
Federated Hermes Total Return Bond ETF (FTRB)
NYSEARCA: FTRB · Real-Time Price · USD
25.05
-0.06 (-0.23%)
Jul 3, 2025, 9:30 AM - Market open

FTRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202525.1125.1525.0525.1125.11-0.09%39,450
Jul 1, 202525.0925.1525.0825.1325.130.12%43,913
Jun 30, 202525.1025.1125.0625.1025.10-0.34%38,541
Jun 27, 202525.1525.2225.1525.1925.070.02%16,555
Jun 26, 202525.1325.1925.1325.1825.060.24%33,378
Jun 25, 202525.0625.1225.0425.1225.010.12%29,664
Jun 24, 202525.0025.1025.0025.0924.980.36%20,027
Jun 23, 202525.0325.0725.0025.0024.890.14%81,035
Jun 20, 202524.8825.0024.8824.9624.850.06%25,624
Jun 18, 202524.9624.9824.9424.9524.840.16%31,782
Jun 17, 202524.9024.9324.8824.9124.800.06%121,531
Jun 16, 202524.9124.9524.8824.9024.78-0.20%33,129
Jun 13, 202524.9724.9924.9024.9524.83-0.16%33,874
Jun 12, 202524.9024.9924.9024.9924.870.28%31,040
Jun 11, 202524.8424.9524.8224.9224.800.37%70,285
Jun 10, 202524.8324.8424.8024.8324.710.02%45,136
Jun 9, 202524.7424.8524.7424.8224.710.20%61,076
Jun 6, 202524.7924.7924.7624.7724.66-0.48%57,999
Jun 5, 202524.9024.9224.8724.8924.78-0.04%26,271
Jun 4, 202524.8724.9324.8624.9024.790.48%43,229
Jun 3, 202524.8424.8424.7624.7824.67-0.04%34,256
Jun 2, 202524.8024.8324.7724.7924.68-0.20%56,929
May 30, 202524.7824.8624.7824.8424.73-0.16%32,732
May 29, 202524.8224.8824.8024.8824.680.36%53,150
May 28, 202524.8124.8224.7424.7924.60-0.10%32,012
May 27, 202524.7524.8324.7424.8224.620.51%42,622
May 23, 202524.7424.7424.6824.6924.50-0.08%87,053
May 22, 202524.6824.7324.6224.7124.520.12%20,021
May 21, 202524.7424.7724.6324.6824.49-0.54%82,921
May 20, 202524.8524.8524.7824.8224.62-0.02%45,806
May 19, 202524.7224.8924.7224.8224.630.08%68,795
May 16, 202524.8324.8324.7324.8024.610.16%46,657
May 15, 202524.7824.8224.7224.7624.570.12%42,759
May 14, 202524.7624.8624.7124.7324.54-0.10%33,404
May 13, 202524.7724.8124.6424.7624.56-0.30%129,509
May 12, 202524.8124.8724.8124.8324.64-0.24%46,616
May 9, 202524.8924.9724.8624.8924.69-0.08%22,255
May 8, 202524.9425.0324.9024.9124.71-0.24%50,058
May 7, 202524.9625.0224.9224.9724.770.04%163,697
May 6, 202524.8524.9624.8524.9624.760.24%39,805
May 5, 202524.9024.9424.8424.9024.70-0.32%72,033
May 2, 202525.0925.0924.9224.9824.78-0.48%36,255
May 1, 202525.0725.1625.0025.1024.90-0.24%217,158
Apr 30, 202525.1125.1625.0425.1624.96-0.16%19,823
Apr 29, 202525.1025.2125.0725.2024.930.44%250,730
Apr 28, 202525.0225.1125.0225.0924.820.44%21,311
Apr 25, 202524.9925.0124.8224.9824.710.22%155,650
Apr 24, 202524.8824.9424.7324.9324.650.59%535,065
Apr 23, 202524.8324.8824.7424.7824.510.28%720,080
Apr 22, 202524.7924.8024.7124.7124.44-0.02%155,435