Federated Hermes Total Return Bond ETF (FTRB)
NYSEARCA: FTRB · Real-Time Price · USD
25.48
+0.01 (0.02%)
Feb 11, 2026, 10:18 AM EST - Market open
FTRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 25.48 | 25.52 | 25.47 | 25.47 | 25.47 | 0.12% | 52,878 |
| Feb 9, 2026 | 25.41 | 25.46 | 25.41 | 25.44 | 25.44 | 0.06% | 39,714 |
| Feb 6, 2026 | 25.43 | 25.43 | 25.40 | 25.43 | 25.43 | - | 25,055 |
| Feb 5, 2026 | 25.35 | 25.44 | 25.35 | 25.43 | 25.43 | 0.41% | 52,669 |
| Feb 4, 2026 | 25.31 | 25.35 | 25.30 | 25.32 | 25.32 | -0.02% | 69,607 |
| Feb 3, 2026 | 25.35 | 25.35 | 25.31 | 25.33 | 25.33 | -0.06% | 53,201 |
| Feb 2, 2026 | 25.35 | 25.37 | 25.32 | 25.34 | 25.34 | -0.12% | 61,035 |
| Jan 30, 2026 | 25.35 | 25.37 | 25.34 | 25.37 | 25.37 | -0.13% | 106,372 |
| Jan 29, 2026 | 25.37 | 25.43 | 25.37 | 25.40 | 25.35 | -0.02% | 71,510 |
| Jan 28, 2026 | 25.43 | 25.43 | 25.37 | 25.41 | 25.35 | - | 38,577 |
| Jan 27, 2026 | 25.42 | 25.44 | 25.41 | 25.41 | 25.35 | -0.08% | 79,637 |
| Jan 26, 2026 | 25.41 | 25.43 | 25.41 | 25.43 | 25.37 | 0.16% | 87,265 |
| Jan 23, 2026 | 25.38 | 25.40 | 25.35 | 25.39 | 25.33 | 0.12% | 65,858 |
| Jan 22, 2026 | 25.37 | 25.37 | 25.34 | 25.36 | 25.30 | 0.04% | 199,495 |
| Jan 21, 2026 | 25.34 | 25.36 | 25.25 | 25.35 | 25.29 | 0.24% | 150,984 |
| Jan 20, 2026 | 25.31 | 25.34 | 25.29 | 25.29 | 25.23 | -0.32% | 48,954 |
| Jan 16, 2026 | 25.44 | 25.44 | 25.37 | 25.37 | 25.31 | -0.20% | 368,389 |
| Jan 15, 2026 | 25.48 | 25.48 | 25.42 | 25.42 | 25.36 | -0.10% | 43,660 |
| Jan 14, 2026 | 25.47 | 25.47 | 25.37 | 25.45 | 25.39 | 0.04% | 423,261 |
| Jan 13, 2026 | 25.47 | 25.47 | 25.37 | 25.44 | 25.38 | 0.06% | 389,736 |
| Jan 12, 2026 | 25.42 | 25.45 | 25.41 | 25.42 | 25.36 | - | 34,318 |
| Jan 9, 2026 | 25.35 | 25.42 | 25.35 | 25.42 | 25.36 | 0.16% | 34,940 |
| Jan 8, 2026 | 25.38 | 25.41 | 25.37 | 25.38 | 25.32 | -0.18% | 135,186 |
| Jan 7, 2026 | 25.46 | 25.46 | 25.42 | 25.43 | 25.37 | 0.02% | 476,243 |
| Jan 6, 2026 | 25.40 | 25.43 | 25.38 | 25.42 | 25.36 | 0.20% | 2,380,853 |
| Jan 5, 2026 | 25.37 | 25.41 | 25.37 | 25.37 | 25.31 | -0.08% | 34,286 |
| Jan 2, 2026 | 25.39 | 25.41 | 25.38 | 25.39 | 25.33 | - | 35,020 |
| Dec 31, 2025 | 25.36 | 25.44 | 25.36 | 25.39 | 25.33 | -0.67% | 14,456 |
| Dec 30, 2025 | 25.56 | 25.59 | 25.54 | 25.56 | 25.36 | - | 76,137 |
| Dec 29, 2025 | 25.56 | 25.59 | 25.55 | 25.56 | 25.36 | 0.03% | 49,454 |
| Dec 26, 2025 | 25.56 | 25.58 | 25.51 | 25.55 | 25.35 | 0.11% | 44,681 |
| Dec 24, 2025 | 25.52 | 25.54 | 25.51 | 25.53 | 25.32 | 0.12% | 17,377 |
| Dec 23, 2025 | 25.45 | 25.51 | 25.45 | 25.50 | 25.29 | - | 42,634 |
| Dec 22, 2025 | 25.52 | 25.52 | 25.47 | 25.50 | 25.29 | -0.13% | 433,423 |
| Dec 19, 2025 | 25.53 | 25.54 | 25.49 | 25.53 | 25.33 | -0.08% | 60,891 |
| Dec 18, 2025 | 25.55 | 25.57 | 25.53 | 25.55 | 25.35 | 0.17% | 20,345 |
| Dec 17, 2025 | 25.48 | 25.51 | 25.47 | 25.51 | 25.30 | 0.10% | 31,962 |
| Dec 16, 2025 | 25.43 | 25.50 | 25.43 | 25.48 | 25.28 | 0.16% | 51,309 |
| Dec 15, 2025 | 25.45 | 25.47 | 25.43 | 25.44 | 25.24 | 0.02% | 40,305 |
| Dec 12, 2025 | 25.42 | 25.44 | 25.41 | 25.44 | 25.23 | -0.20% | 31,856 |
| Dec 11, 2025 | 25.51 | 25.53 | 25.49 | 25.49 | 25.29 | 0.14% | 22,308 |
| Dec 10, 2025 | 25.42 | 25.72 | 25.38 | 25.45 | 25.25 | 0.13% | 57,295 |
| Dec 9, 2025 | 25.41 | 25.43 | 25.37 | 25.42 | 25.22 | -0.12% | 38,159 |
| Dec 8, 2025 | 25.43 | 25.45 | 25.39 | 25.45 | 25.25 | -0.25% | 42,669 |
| Dec 5, 2025 | 25.48 | 25.52 | 25.47 | 25.51 | 25.31 | 0.04% | 65,558 |
| Dec 4, 2025 | 25.51 | 25.52 | 25.49 | 25.50 | 25.30 | -0.25% | 56,837 |
| Dec 3, 2025 | 25.50 | 25.57 | 25.49 | 25.56 | 25.36 | 0.29% | 41,730 |
| Dec 2, 2025 | 25.50 | 25.52 | 25.45 | 25.49 | 25.29 | -0.16% | 42,595 |
| Dec 1, 2025 | 25.59 | 25.59 | 25.47 | 25.53 | 25.33 | -0.20% | 42,636 |
| Nov 28, 2025 | 25.56 | 25.61 | 25.54 | 25.58 | 25.38 | -0.58% | 12,514 |