Australia markets open in 4 hours 54 minutes

Federated Hermes Total Return Bond ETF (FTRB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.59-0.05 (-0.20%)
As of 01:59PM EDT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202424.6424.6424.5724.5924.594,188
07 May 202424.5724.6424.5624.6424.64141,700
06 May 202424.5624.5724.5424.5724.571,400
03 May 202424.4524.4824.4124.4224.4227,400
02 May 202424.3324.4124.3324.3824.3816,300
01 May 202424.2724.3324.1924.3024.3054,500
30 Apr 202424.2624.3224.2524.3024.30467,800
29 Apr 202424.3324.3324.3124.3224.3211,800
26 Apr 202424.3124.3124.2324.2524.253,500
26 Apr 20240.088 Dividend
25 Apr 202424.2824.3224.2524.3224.238,300
24 Apr 202424.3324.4324.3324.3824.2937,400
23 Apr 202424.4124.4524.4124.4124.327,900
22 Apr 202424.3324.3624.3324.3324.251,500
19 Apr 202424.3224.3524.3224.3424.2515,900
18 Apr 202424.4924.4924.2724.3124.2216,000
17 Apr 202424.3124.3824.2624.3524.2635,900
16 Apr 202424.2724.3024.2624.2924.2031,500
15 Apr 202424.3924.4824.3424.4524.3631,900
12 Apr 202424.5524.5524.4924.5024.41152,100
11 Apr 202424.4224.4824.4224.4624.3711,500
10 Apr 202424.6124.6224.5324.5324.4435,500
09 Apr 202424.7224.7724.7224.7524.668,900
08 Apr 202424.6624.7124.6624.7124.6210,700
05 Apr 202424.7524.7824.7124.7424.6536,700
04 Apr 202424.7924.8324.7424.7924.7023,600
03 Apr 202424.6924.8324.6524.7724.6851,100
02 Apr 202424.7024.7824.6624.7524.6681,300
01 Apr 202425.0225.0224.7524.7924.7019,400
28 Mar 202424.9524.9524.8924.9224.832,100
27 Mar 202424.8424.9224.8424.9224.832,200
26 Mar 202424.8524.9124.7924.8924.801,115,400
26 Mar 20240.082 Dividend
25 Mar 202424.9724.9724.9224.9524.784,800
22 Mar 202424.9324.9624.9324.9324.7610,800
21 Mar 202424.8624.8924.8524.8724.703,200
20 Mar 202424.8224.8824.8124.8624.697,600
19 Mar 202424.7724.7924.7524.7724.60203,300
18 Mar 202424.7324.7324.7224.7324.561,300
15 Mar 202424.9124.9124.7724.7924.625,300
14 Mar 202424.9824.9824.8424.8424.678,200
13 Mar 202424.9624.9924.9424.9624.7920,500
12 Mar 202424.9124.9824.9124.9624.791,600
11 Mar 202425.0625.1225.0525.0524.889,900
08 Mar 202425.0225.1525.0225.0824.9112,900
07 Mar 202425.0225.0324.9825.0124.838,100
06 Mar 202424.9725.0124.9724.9724.7910,200
05 Mar 202424.8724.9424.8724.9424.777,800
04 Mar 202424.8224.9224.8124.8224.6553,100
01 Mar 202424.7324.8824.6924.8424.67110,200
29 Feb 202424.7624.8524.7324.7324.5611,000
28 Feb 202424.6624.6924.6524.6824.518,800
27 Feb 202424.6824.6824.6424.6424.478,000
27 Feb 20240.091 Dividend
26 Feb 202424.7624.8224.7624.7724.51188,100
23 Feb 202424.7624.8024.7624.7924.534,500
22 Feb 202424.7024.7424.7024.7124.458,000
21 Feb 202424.7824.7824.7524.7724.519,900
20 Feb 202424.9424.9424.7724.7824.5235,800
16 Feb 202424.8924.8924.7624.8124.5421,300
15 Feb 202424.8324.8324.7724.8224.5516,500
14 Feb 202424.7324.8024.7324.7724.5115,800
13 Feb 202424.7824.8024.7624.7624.509,100
12 Feb 202424.8824.9224.8824.9124.656,300
09 Feb 202424.9124.9124.8824.8824.626,200
08 Feb 202424.9424.9424.9224.9224.653,400
07 Feb 202425.0025.0925.0025.0124.755,700
06 Feb 202425.0325.0324.9624.9924.7319,600
05 Feb 202425.0225.0224.9924.9924.7310,400
02 Feb 202425.1825.1825.1225.1524.882,400
01 Feb 202425.2125.2825.2125.2625.003,300
31 Jan 202425.1325.1325.1025.1224.864,000
30 Jan 202424.9825.0224.9825.0124.7511,000
29 Jan 202424.9525.0024.9525.0024.745,300
29 Jan 20240.079 Dividend
26 Jan 202424.9925.0024.9824.9824.631,800
25 Jan 202424.9424.9724.9324.9524.613,200
24 Jan 202424.9724.9724.9124.9124.571,700
23 Jan 202424.9525.0724.9524.9824.642,900
22 Jan 202425.0225.0325.0025.0024.663,900
19 Jan 202424.9224.9824.9224.9524.612,100
18 Jan 202424.9925.0024.9825.0024.651,500
17 Jan 202425.0125.0425.0025.0424.701,300
16 Jan 202425.1925.1925.1125.1324.781,300
12 Jan 202425.2625.2625.2225.2224.885,200
11 Jan 202425.1325.1525.0925.1424.804,700
10 Jan 202425.1125.1825.1125.1324.7856,800
09 Jan 202425.0925.1225.0925.1124.773,300
08 Jan 202425.0425.1225.0325.0924.7516,300
05 Jan 202425.0025.2025.0025.0224.68173,500
04 Jan 202425.1226.7925.1225.1424.79995,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.