Federated Hermes Total Return Bond ETF (FTRB)
NYSEARCA: FTRB · Real-Time Price · USD
25.02
-0.09 (-0.34%)
Jun 5, 2026, 4:00 PM EDT - Market closed
FTRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 25.05 | 25.05 | 25.01 | 25.02 | 25.02 | -0.34% | 95,884 |
| Jun 4, 2026 | 25.17 | 25.17 | 25.07 | 25.10 | 25.10 | 0.16% | 91,885 |
| Jun 3, 2026 | 25.10 | 25.10 | 25.02 | 25.06 | 25.06 | -0.20% | 832,510 |
| Jun 2, 2026 | 25.14 | 25.14 | 25.09 | 25.11 | 25.11 | 0.02% | 91,062 |
| Jun 1, 2026 | 25.09 | 25.14 | 25.07 | 25.11 | 25.11 | -0.14% | 51,442 |
| May 29, 2026 | 25.15 | 25.25 | 25.12 | 25.14 | 25.14 | 0.04% | 66,496 |
| May 28, 2026 | 25.13 | 25.19 | 25.12 | 25.18 | 25.13 | 0.28% | 459,737 |
| May 27, 2026 | 25.14 | 25.14 | 25.11 | 25.11 | 25.06 | 0.15% | 47,100 |
| May 26, 2026 | 25.12 | 25.12 | 25.05 | 25.07 | 25.02 | 0.26% | 105,882 |
| May 22, 2026 | 25.03 | 25.04 | 24.97 | 25.01 | 24.95 | 0.12% | 76,035 |
| May 21, 2026 | 24.93 | 25.00 | 24.91 | 24.98 | 24.92 | 0.06% | 146,221 |
| May 20, 2026 | 24.81 | 25.01 | 24.81 | 24.96 | 24.91 | 0.65% | 419,890 |
| May 19, 2026 | 24.83 | 24.85 | 24.78 | 24.80 | 24.75 | -0.48% | 112,631 |
| May 18, 2026 | 24.93 | 24.96 | 24.88 | 24.92 | 24.87 | -0.01% | 56,026 |
| May 15, 2026 | 25.05 | 25.05 | 24.92 | 24.92 | 24.87 | -0.58% | 71,359 |
| May 14, 2026 | 25.13 | 25.13 | 25.07 | 25.07 | 25.01 | -0.04% | 79,330 |
| May 13, 2026 | 25.06 | 25.09 | 25.03 | 25.08 | 25.02 | -0.02% | 65,043 |
| May 12, 2026 | 25.09 | 25.12 | 25.02 | 25.08 | 25.03 | -0.32% | 62,295 |
| May 11, 2026 | 25.26 | 25.26 | 25.13 | 25.16 | 25.11 | -0.22% | 59,608 |
| May 8, 2026 | 25.25 | 25.25 | 25.21 | 25.22 | 25.16 | 0.24% | 29,140 |
| May 7, 2026 | 25.26 | 25.28 | 25.15 | 25.16 | 25.10 | -0.24% | 38,614 |
| May 6, 2026 | 25.22 | 25.25 | 25.20 | 25.22 | 25.16 | 0.36% | 384,480 |
| May 5, 2026 | 25.12 | 25.13 | 25.11 | 25.13 | 25.07 | 0.08% | 40,467 |
| May 4, 2026 | 25.18 | 25.18 | 25.05 | 25.11 | 25.05 | -0.32% | 84,853 |
| May 1, 2026 | 25.16 | 25.22 | 25.15 | 25.19 | 25.13 | 0.14% | 627,691 |
| Apr 30, 2026 | 25.14 | 25.17 | 25.13 | 25.15 | 25.10 | 0.08% | 58,156 |
| Apr 29, 2026 | 25.24 | 25.24 | 25.18 | 25.20 | 25.08 | -0.30% | 617,888 |
| Apr 28, 2026 | 25.27 | 25.28 | 25.26 | 25.28 | 25.15 | -0.10% | 43,893 |
| Apr 27, 2026 | 25.29 | 25.48 | 25.28 | 25.30 | 25.18 | -0.02% | 897,773 |
| Apr 24, 2026 | 25.28 | 25.33 | 25.27 | 25.31 | 25.18 | 0.04% | 141,432 |
| Apr 23, 2026 | 25.32 | 25.35 | 25.26 | 25.30 | 25.17 | -0.12% | 42,081 |
| Apr 22, 2026 | 25.36 | 25.37 | 25.32 | 25.33 | 25.20 | 0.04% | 35,149 |
| Apr 21, 2026 | 25.40 | 25.40 | 25.32 | 25.32 | 25.19 | -0.28% | 84,145 |
| Apr 20, 2026 | 25.41 | 25.41 | 25.35 | 25.39 | 25.26 | 0.08% | 137,823 |
| Apr 17, 2026 | 25.38 | 25.40 | 25.36 | 25.37 | 25.24 | 0.36% | 192,679 |
| Apr 16, 2026 | 25.31 | 25.35 | 25.25 | 25.28 | 25.15 | -0.22% | 135,139 |
| Apr 15, 2026 | 25.35 | 25.36 | 25.28 | 25.33 | 25.21 | -0.06% | 33,144 |
| Apr 14, 2026 | 25.34 | 25.36 | 25.30 | 25.34 | 25.22 | 0.21% | 64,952 |
| Apr 13, 2026 | 25.24 | 25.29 | 25.24 | 25.29 | 25.17 | 0.18% | 41,693 |
| Apr 10, 2026 | 25.25 | 25.28 | 25.24 | 25.25 | 25.12 | -0.16% | 41,534 |
| Apr 9, 2026 | 25.25 | 25.30 | 25.23 | 25.29 | 25.16 | 0.14% | 91,282 |
| Apr 8, 2026 | 25.29 | 25.29 | 25.23 | 25.25 | 25.13 | 0.37% | 147,249 |
| Apr 7, 2026 | 25.14 | 25.17 | 25.07 | 25.16 | 25.04 | 0.11% | 86,093 |
| Apr 6, 2026 | 25.12 | 25.19 | 25.12 | 25.13 | 25.01 | -0.18% | 79,231 |
| Apr 2, 2026 | 25.14 | 25.20 | 25.12 | 25.18 | 25.05 | 0.22% | 85,780 |
| Apr 1, 2026 | 25.16 | 25.17 | 25.12 | 25.12 | 25.00 | -0.10% | 60,011 |
| Mar 31, 2026 | 25.11 | 25.15 | 25.08 | 25.15 | 25.02 | 0.47% | 39,248 |
| Mar 30, 2026 | 25.09 | 25.14 | 25.06 | 25.11 | 24.91 | 0.44% | 80,808 |
| Mar 27, 2026 | 24.96 | 25.02 | 24.96 | 25.00 | 24.80 | -0.06% | 73,106 |
| Mar 26, 2026 | 25.09 | 25.14 | 25.02 | 25.02 | 24.81 | -0.65% | 15,292 |