Skip to main content
Federated Hermes Total Return Bond ETF (FTRB)
NYSEARCA: FTRB · Real-Time Price · USD
24.72
+0.03 (0.12%)
Dec 20, 2024, 4:00 PM EST - Market closed

FTRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.7924.8724.6524.7224.720.12%48,973
Dec 19, 202424.7224.7624.6324.6924.69-0.12%249,892
Dec 18, 202424.9625.0524.7224.7224.72-0.92%157,719
Dec 17, 202424.9525.0024.9424.9524.95-0.14%54,424
Dec 16, 202424.9625.0424.9024.9924.990.12%52,091
Dec 13, 202425.0125.0224.8924.9624.96-0.46%27,726
Dec 12, 202425.1225.1525.0625.0725.07-0.40%43,003
Dec 11, 202425.2825.2825.1525.1725.17-0.24%23,431
Dec 10, 202425.2625.2625.2025.2325.23-0.12%32,861
Dec 9, 202425.2525.3525.2525.2625.26-0.04%33,938
Dec 6, 202425.2825.3525.2025.2725.270.28%47,091
Dec 5, 202425.1725.2825.1525.2025.200.28%30,463
Dec 4, 202425.1125.1825.0825.1325.13-0.22%41,184
Dec 3, 202425.2425.2925.1725.1925.19-0.14%48,334
Dec 2, 202425.0125.2925.0125.2225.22-179,941
Nov 29, 202425.2025.2625.1825.2225.22-26,130
Nov 27, 202425.2625.2925.1525.2225.130.40%83,121
Nov 26, 202425.1225.2125.0925.1225.03-0.12%66,171
Nov 25, 202425.1025.2225.0625.1525.060.84%154,226
Nov 22, 202424.9525.0224.9324.9424.85-0.08%81,076
Nov 21, 202424.9625.1024.9424.9624.87-82,529
Nov 20, 202424.9425.0724.9224.9624.87-0.10%147,878
Nov 19, 202424.9825.0624.9524.9924.900.10%55,072
Nov 18, 202424.9724.9724.8624.9624.870.22%42,094
Nov 15, 202424.8125.0624.8124.9124.82-0.06%253,338
Nov 14, 202424.9125.1224.8924.9224.83-37,298
Nov 13, 202425.0225.0224.8924.9224.83-0.08%73,850
Nov 12, 202424.9725.0024.9024.9424.85-0.40%25,094
Nov 11, 202425.0325.1225.0225.0424.95-0.36%10,032
Nov 8, 202425.0825.1825.0825.1325.040.36%14,640
Nov 7, 202424.9325.0624.9325.0424.950.56%36,637
Nov 6, 202424.8125.0024.8124.9024.81-0.68%13,288
Nov 5, 202424.9925.1024.9625.0724.980.28%22,347
Nov 4, 202425.0225.0524.9725.0024.910.24%31,033
Nov 1, 202425.0625.0724.9424.9424.85-0.36%15,146
Oct 31, 202424.9625.1324.9625.0324.94-0.52%38,664
Oct 30, 202425.1525.2525.1225.1624.980.16%24,074
Oct 29, 202425.0325.2024.9725.1224.94-0.16%33,963
Oct 28, 202425.2325.2325.1325.1624.98-0.08%21,799
Oct 25, 202425.2225.2725.1825.1825.00-0.16%19,252
Oct 24, 202425.1425.2425.1425.2225.040.12%23,509
Oct 23, 202425.2225.2725.1325.1925.01-0.24%52,032
Oct 22, 202425.3125.3225.2325.2525.07-0.08%71,430
Oct 21, 202425.3225.3325.2025.2725.09-0.59%103,216
Oct 18, 202425.4425.5125.4025.4225.24-0.02%49,160
Oct 17, 202425.4025.6025.3925.4325.25-0.41%68,181
Oct 16, 202425.6025.6025.5025.5325.350.35%46,757
Oct 15, 202425.4225.4625.3525.4425.260.20%29,998
Oct 14, 202425.3825.4325.3325.3925.21-0.39%55,907
Oct 11, 202425.4125.5325.3925.4925.310.28%27,890
Oct 10, 202425.3725.5725.3725.4225.24-0.08%29,387
Oct 9, 202425.4225.5025.4225.4425.26-0.16%38,760
Oct 8, 202425.4125.5925.4125.4825.300.20%27,019
Oct 7, 202425.4325.5525.4225.4325.25-0.39%61,882
Oct 4, 202425.5525.6525.4825.5325.35-0.85%16,251
Oct 3, 202425.7925.8125.7525.7525.57-0.31%53,701
Oct 2, 202425.7725.9425.7725.8325.65-0.15%18,498
Oct 1, 202425.8325.9425.8325.8725.690.27%19,133
Sep 30, 202425.8625.9125.8025.8025.62-0.35%63,700
Sep 27, 202425.8725.9325.8525.8925.650.06%28,811
Sep 26, 202425.8425.9125.8225.8725.630.09%344,610
Sep 25, 202425.8825.9825.8525.8525.61-0.27%27,803
Sep 24, 202425.9026.0425.8825.9225.68-0.12%96,890
Sep 23, 202425.8526.0125.8325.9525.710.23%27,813
Sep 20, 202425.9825.9825.8625.8925.65-0.12%18,815
Sep 19, 202425.8726.0525.8625.9225.68-0.13%2,218,390
Sep 18, 202425.9326.0825.9225.9625.71-0.13%89,800
Sep 17, 202426.0326.1325.9925.9925.75-0.17%113,953
Sep 16, 202426.0126.2425.9626.0425.790.33%331,464
Sep 13, 202425.9126.1225.9125.9525.710.15%444,292
Sep 12, 202425.8625.9925.8625.9125.67-0.04%33,930
Sep 11, 202425.8926.0325.8825.9225.68-0.31%66,970
Sep 10, 202425.8426.0025.8026.0025.760.70%123,368
Sep 9, 202425.8325.8825.7925.8225.58-67,033
Sep 6, 202425.8325.8625.7025.8225.580.23%42,655
Sep 5, 202425.7325.8825.7225.7625.520.35%36,107
Sep 4, 202425.5625.7525.5625.6725.430.04%64,436
Sep 3, 202425.5825.6725.5425.6625.420.59%71,214
Aug 30, 202425.5725.6325.5125.5125.27-0.68%12,807
Aug 29, 202425.6525.7725.6525.6925.370.06%1,312,322
Aug 28, 202425.6825.7525.6725.6725.35-0.04%40,866
Aug 27, 202425.6325.7625.5925.6825.36-0.04%75,666
Aug 26, 202425.7225.7425.6925.6925.37-0.10%14,278
Aug 23, 202425.6725.7325.6125.7225.400.41%12,730
Aug 22, 202425.6225.7025.6125.6125.30-0.23%22,848
Aug 21, 202425.6625.7425.6625.6725.350.20%24,539
Aug 20, 202425.5625.6725.5625.6225.310.27%7,849
Aug 19, 202425.5025.7025.5025.5525.240.20%68,693
Aug 16, 202425.4825.5725.4825.5025.190.02%11,595
Aug 15, 202425.4525.5125.4525.5025.18-0.25%50,147
Aug 14, 202425.5325.6125.5325.5625.250.20%13,292
Aug 13, 202425.4825.5525.4825.5125.200.40%85,348
Aug 12, 202425.3425.4325.3425.4125.100.29%96,666
Aug 9, 202425.3725.3825.3325.3425.020.12%1,310
Aug 8, 202425.2825.4225.2825.3125.000.02%68,644
Aug 7, 202425.3325.3725.2825.3024.99-0.47%33,897
Aug 6, 202425.4625.6525.3525.4225.11-0.43%93,990
Aug 5, 202425.5625.7125.5125.5325.220.04%26,293
Aug 2, 202425.4325.6225.4325.5225.210.95%17,321
Aug 1, 202425.1825.4125.1825.2824.970.48%20,166