loading

Federated Hermes Total Return Bond Etf Stock (FTRB) Price History

The historical daily chart and data for Federated Hermes Total Return Bond Etf stock (FTRB), show that the latest closing stock price as of August 05, 2025, is $25.21.
  • Federated Hermes Total Return Bond Etf all-time high stock price is $26.24, occurred on September 16, 2024.
  • The lowest Federated Hermes Total Return Bond Etf stock price recorded was $24.19 on May 01, 2024. Since then, Federated Hermes Total Return Bond Etf's stock price has risen over 4.22% to $25.21 now.
  • The 52-week high stock price for FTRB is $26.24, representing a 4.09% increase from the current share price, occurred on September 16, 2024.
  • The 52-week low stock price for FTRB is $24.30, indicating a -3.61% decrease from the current share price, occurred on January 10, 2025.
The table below shows more information about FTRB historical price data:
Date High Low High - Low Volume % Change
Aug 05, 2025 $25.24 $25.17 $0.0683 39,439.0 -0.00%
Aug 04, 2025 $25.25 $25.16 $0.09 42,820.0 +0.18%
Aug 01, 2025 $25.17 $25.08 $0.09 38,445.0 +0.70%
Jul 31, 2025 $25.03 $24.98 $0.0507 34,355.0 -0.30%
Jul 30, 2025 $25.12 $25.05 $0.07 23,135.0 -0.13%
Jul 29, 2025 $25.10 $25.01 $0.0899 40,645.0 +0.47%
Jul 28, 2025 $25.01 $24.95 $0.06 27,052.0 -0.16%
Jul 25, 2025 $25.02 $24.95 $0.07 126,892.0 +0.10%
Jul 24, 2025 $25.03 $24.93 $0.10 33,499.0 -0.09%
Jul 23, 2025 $25.02 $25.00 $0.0188 13,578.0 -0.09%
Jul 22, 2025 $25.06 $25.01 $0.0497 21,720.0 +0.12%
Jul 21, 2025 $25.19 $25.01 $0.1807 36,030.0 +0.30%
Jul 18, 2025 $24.98 $24.93 $0.05 152,097.0 +0.38%
Jul 17, 2025 $24.97 $24.81 $0.1598 148,734.0 -0.40%
Jul 16, 2025 $24.96 $24.87 $0.09 121,884.0 +0.21%
Jul 15, 2025 $24.98 $24.87 $0.11 39,348.0 -0.29%
Jul 14, 2025 $24.98 $24.93 $0.053 39,762.0 -0.07%
Jul 11, 2025 $24.99 $24.94 $0.05 26,622.0 -0.29%
Jul 10, 2025 $25.06 $25.00 $0.06 31,734.0 +0.08%
Jul 09, 2025 $25.03 $24.96 $0.0696 35,609.0 +0.29%
Jul 08, 2025 $24.97 $24.89 $0.08 273,001.0 -0.02%

Federated Hermes Total Return Bond Etf Stock (FTRB) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Federated Hermes Total Return Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FTRB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Federated Hermes Total Return Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Federated Hermes Total Return Bond Etf Stock (FTRB) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $25.25 $25.08 $0.17 160,143.0 +0.88%
Jul, 2025 $25.19 $24.81 $0.3798 1,356,480.0 -0.44%
Jun, 2025 $25.22 $24.74 $0.4817 891,361.0 +1.05%
May, 2025 $25.16 $24.62 $0.54 1,365,318.0 -1.27%
Apr, 2025 $25.40 $24.40 $1.00 3,345,823.0 +0.44%
Mar, 2025 $25.25 $24.88 $0.37 892,716.0 -0.28%
Feb, 2025 $25.21 $24.58 $0.63 1,175,584.0 +1.78%
Jan, 2025 $24.90 $24.30 $0.60 1,509,085.0 +0.00%

Federated Hermes Total Return Bond Etf Stock (FTRB) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $25.35 $24.62 $0.73 2,951,000.0 -1.63%
Nov, 2024 $25.29 $24.81 $0.483 1,271,000.0 +0.76%
Oct, 2024 $25.94 $24.96 $0.98 947,649.0 -2.98%
Sep, 2024 $26.24 $25.54 $0.70 4,310,064.0 +1.14%
Aug, 2024 $25.77 $25.18 $0.59 2,111,167.0 +1.39%
Jul, 2024 $25.21 $24.51 $0.70 599,714.0 +1.53%
Jun, 2024 $24.98 $24.54 $0.44 670,560.0 +1.06%
May, 2024 $24.84 $24.19 $0.65 459,553.0 +0.91%
Apr, 2024 $25.02 $24.23 $0.7921 1,099,892.0 -2.49%
Mar, 2024 $25.15 $24.69 $0.46 1,598,571.0 +0.77%
Feb, 2024 $25.28 $24.64 $0.6408 394,139.0 -1.55%
Jan, 2024 $25.26 $24.91 $0.3499 299,709.0 +0.00%
exchange_traded_fund VTV
$177.20
price up icon 0.01%
exchange_traded_fund VUG
$449.69
price down icon 0.86%
exchange_traded_fund IJH
$62.86
price down icon 0.06%
exchange_traded_fund EFA
$88.44
price down icon 0.01%
exchange_traded_fund IWF
$436.92
price down icon 0.79%
exchange_traded_fund QQQ
$560.27
price down icon 0.68%
Cap:     |  Volume (24h):