Skip to main content
logo
Federated Hermes Total Return Bond ETF (FTRB)
NYSEARCA: FTRB · Real-Time Price · USD
24.78
+0.02 (0.08%)
Aug 24, 2026, 4:00 PM EDT - Market closed

FTRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202624.8224.8224.7824.7824.780.08%89,242
Aug 21, 202624.7624.7924.7524.7624.76-0.12%69,389
Aug 20, 202624.7424.8224.7424.7924.79-0.20%149,718
Aug 19, 202624.8224.8624.8024.8424.840.32%103,517
Aug 18, 202624.7324.7724.7124.7624.760.04%134,701
Aug 17, 202624.7924.8224.7424.7524.75-0.26%134,132
Aug 14, 202624.8824.8824.8024.8224.82-0.18%49,704
Aug 13, 202624.8224.8724.8224.8624.860.36%203,616
Aug 12, 202624.7824.7924.7624.7724.770.10%124,091
Aug 11, 202624.7524.7724.7424.7524.75-114,811
Aug 10, 202624.7924.7924.7424.7524.75-0.30%69,505
Aug 7, 202624.8324.8324.7924.8224.820.12%50,528
Aug 6, 202624.7824.8124.7624.7924.79-0.16%99,200
Aug 5, 202624.8524.8524.8024.8324.830.04%127,752
Aug 4, 202624.8024.8224.7724.8224.820.40%155,025
Aug 3, 202624.7024.7324.6924.7224.720.08%64,685
Jul 31, 202624.7024.7024.6524.7024.70-0.08%49,922
Jul 30, 202624.9024.9024.7924.8224.720.02%189,882
Jul 29, 202624.8524.8824.7924.8224.72-0.26%83,436
Jul 28, 202624.8324.8824.8324.8824.780.28%114,245
Jul 27, 202624.8224.8224.7824.8124.710.18%58,100
Jul 24, 202624.7824.8024.7524.7724.670.08%83,987
Jul 23, 202624.7524.7624.7324.7524.65-0.24%434,772
Jul 22, 202624.8324.8524.7924.8124.71-0.22%66,045
Jul 21, 202625.0025.0024.8524.8624.76-0.24%58,110
Jul 20, 202625.0625.0624.8724.9224.82-0.23%417,997
Jul 17, 202625.0225.0224.9724.9824.880.09%27,514
Jul 16, 202624.9324.9624.9124.9624.86-0.06%54,089
Jul 15, 202624.9424.9924.9224.9724.870.26%30,390
Jul 14, 202624.8724.9324.8724.9124.810.14%119,364
Jul 13, 202624.9224.9324.8524.8724.77-0.34%62,748
Jul 10, 202624.9724.9724.9424.9624.86-48,844
Jul 9, 202624.9424.9824.9324.9624.860.04%98,832
Jul 8, 202624.9625.0124.9124.9524.85-0.20%335,783
Jul 7, 202625.1125.1124.9725.0024.90-0.28%69,516
Jul 6, 202625.0425.0725.0325.0724.960.02%90,489
Jul 2, 202625.0225.0625.0225.0624.960.06%52,209
Jul 1, 202625.1425.1424.9625.0524.94-0.20%160,039
Jun 30, 202625.1525.1625.1025.1024.99-0.31%43,683
Jun 29, 202625.2825.3025.2825.2925.070.06%56,668
Jun 26, 202625.2625.2925.2625.2825.060.10%33,852
Jun 25, 202625.2925.3025.2325.2525.030.10%63,943
Jun 24, 202625.2125.2525.2125.2325.010.32%35,452
Jun 23, 202625.1525.1725.1425.1524.930.10%46,919
Jun 22, 202625.1325.1425.1125.1224.90-0.18%119,061
Jun 18, 202625.2025.2025.1625.1724.950.14%66,828
Jun 17, 202625.2025.2225.1325.1324.91-0.30%130,567
Jun 16, 202625.1825.2125.1625.2124.990.22%97,115
Jun 15, 202625.1525.2025.1525.1524.930.10%36,095
Jun 12, 202625.1325.1425.1125.1324.91-0.08%90,737