Federated Hermes Total Return Bond ETF (FTRB)
NYSEARCA: FTRB · Real-Time Price · USD
24.70
-0.12 (-0.48%)
Jul 31, 2026, 4:00 PM EDT - Market closed
FTRB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 24.70 | 24.70 | 24.65 | 24.70 | 24.70 | -0.48% | 49,921 |
| Jul 30, 2026 | 24.90 | 24.90 | 24.79 | 24.82 | 24.82 | 0.02% | 189,882 |
| Jul 29, 2026 | 24.85 | 24.88 | 24.79 | 24.82 | 24.82 | -0.26% | 83,435 |
| Jul 28, 2026 | 24.83 | 24.88 | 24.83 | 24.88 | 24.88 | 0.28% | 114,245 |
| Jul 27, 2026 | 24.82 | 24.82 | 24.78 | 24.81 | 24.81 | 0.18% | 58,099 |
| Jul 24, 2026 | 24.78 | 24.80 | 24.75 | 24.77 | 24.76 | 0.08% | 83,986 |
| Jul 23, 2026 | 24.75 | 24.76 | 24.73 | 24.75 | 24.75 | -0.24% | 434,772 |
| Jul 22, 2026 | 24.83 | 24.85 | 24.79 | 24.81 | 24.81 | -0.22% | 66,044 |
| Jul 21, 2026 | 25.00 | 25.00 | 24.85 | 24.86 | 24.86 | -0.24% | 58,109 |
| Jul 20, 2026 | 25.06 | 25.06 | 24.87 | 24.92 | 24.92 | -0.23% | 417,997 |
| Jul 17, 2026 | 25.02 | 25.02 | 24.97 | 24.98 | 24.98 | 0.09% | 27,514 |
| Jul 16, 2026 | 24.93 | 24.96 | 24.91 | 24.96 | 24.96 | -0.06% | 54,089 |
| Jul 15, 2026 | 24.94 | 24.99 | 24.92 | 24.97 | 24.97 | 0.26% | 30,390 |
| Jul 14, 2026 | 24.87 | 24.93 | 24.87 | 24.91 | 24.91 | 0.14% | 119,364 |
| Jul 13, 2026 | 24.92 | 24.93 | 24.85 | 24.87 | 24.87 | -0.34% | 62,744 |
| Jul 10, 2026 | 24.97 | 24.97 | 24.94 | 24.96 | 24.96 | - | 48,844 |
| Jul 9, 2026 | 24.94 | 24.98 | 24.93 | 24.96 | 24.96 | 0.04% | 98,832 |
| Jul 8, 2026 | 24.96 | 25.01 | 24.91 | 24.95 | 24.95 | -0.20% | 335,783 |
| Jul 7, 2026 | 25.11 | 25.11 | 24.97 | 25.00 | 25.00 | -0.28% | 69,516 |
| Jul 6, 2026 | 25.04 | 25.07 | 25.03 | 25.07 | 25.07 | 0.02% | 90,489 |
| Jul 2, 2026 | 25.02 | 25.06 | 25.02 | 25.06 | 25.06 | 0.06% | 52,209 |
| Jul 1, 2026 | 25.14 | 25.14 | 24.96 | 25.05 | 25.05 | -0.20% | 160,039 |
| Jun 30, 2026 | 25.15 | 25.16 | 25.10 | 25.10 | 25.10 | -0.31% | 43,683 |
| Jun 29, 2026 | 25.28 | 25.30 | 25.28 | 25.29 | 25.17 | 0.06% | 56,668 |
| Jun 26, 2026 | 25.26 | 25.29 | 25.26 | 25.28 | 25.16 | 0.10% | 33,852 |
| Jun 25, 2026 | 25.29 | 25.30 | 25.23 | 25.25 | 25.13 | 0.10% | 63,943 |
| Jun 24, 2026 | 25.21 | 25.25 | 25.21 | 25.23 | 25.11 | 0.32% | 35,452 |
| Jun 23, 2026 | 25.15 | 25.17 | 25.14 | 25.15 | 25.03 | 0.10% | 46,919 |
| Jun 22, 2026 | 25.13 | 25.14 | 25.11 | 25.12 | 25.00 | -0.18% | 119,061 |
| Jun 18, 2026 | 25.20 | 25.20 | 25.16 | 25.17 | 25.05 | 0.14% | 66,828 |
| Jun 17, 2026 | 25.20 | 25.22 | 25.13 | 25.13 | 25.01 | -0.30% | 130,567 |
| Jun 16, 2026 | 25.18 | 25.21 | 25.16 | 25.21 | 25.09 | 0.22% | 97,115 |
| Jun 15, 2026 | 25.15 | 25.20 | 25.15 | 25.15 | 25.03 | 0.10% | 36,095 |
| Jun 12, 2026 | 25.13 | 25.14 | 25.11 | 25.13 | 25.01 | -0.08% | 90,737 |
| Jun 11, 2026 | 25.03 | 25.15 | 25.02 | 25.15 | 25.03 | 0.50% | 44,262 |
| Jun 10, 2026 | 25.02 | 25.05 | 25.00 | 25.02 | 24.90 | 0.02% | 105,509 |
| Jun 9, 2026 | 25.01 | 25.03 | 24.99 | 25.02 | 24.90 | 0.18% | 32,336 |
| Jun 8, 2026 | 25.01 | 25.02 | 24.97 | 24.97 | 24.85 | -0.18% | 55,653 |
| Jun 5, 2026 | 25.05 | 25.05 | 25.01 | 25.02 | 24.90 | -0.34% | 95,884 |
| Jun 4, 2026 | 25.17 | 25.17 | 25.07 | 25.10 | 24.98 | 0.16% | 91,885 |
| Jun 3, 2026 | 25.10 | 25.10 | 25.02 | 25.06 | 24.94 | -0.20% | 832,510 |
| Jun 2, 2026 | 25.14 | 25.14 | 25.09 | 25.11 | 24.99 | 0.02% | 91,062 |
| Jun 1, 2026 | 25.09 | 25.14 | 25.07 | 25.11 | 24.99 | -0.14% | 51,442 |
| May 29, 2026 | 25.15 | 25.25 | 25.12 | 25.14 | 25.02 | 0.04% | 66,496 |
| May 28, 2026 | 25.13 | 25.19 | 25.12 | 25.18 | 25.01 | 0.28% | 459,737 |
| May 27, 2026 | 25.14 | 25.14 | 25.11 | 25.11 | 24.94 | 0.15% | 47,100 |
| May 26, 2026 | 25.12 | 25.12 | 25.05 | 25.07 | 24.90 | 0.26% | 105,882 |
| May 22, 2026 | 25.03 | 25.04 | 24.97 | 25.01 | 24.84 | 0.12% | 76,035 |
| May 21, 2026 | 24.93 | 25.00 | 24.91 | 24.98 | 24.81 | 0.06% | 146,221 |
| May 20, 2026 | 24.81 | 25.01 | 24.81 | 24.96 | 24.79 | 0.65% | 419,890 |