Stock listing
NYSE Arca:FTRB Federated Hermes Total Return Bond ETF Stock
Follow Federated Hermes Total Return Bond ETF into a list and get an email when it puts out news.
Share price · AMEX:FTRB
$24.42 USD -0.01 (-0.0%)
Close on Nov 2, 2026
- Day range
- $24.41 – $24.56 USDNov 2, 2026
- Volume
- 223,804 sharesNov 2, 2026
- 52-week range
- $23.86 – $25.79 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $6.61M USDMedian day 155,000 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:FTRB · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $24.42 | -0.01 | 0.0% | $24.47 | $24.56 | $24.41 | 223,804 | |
| $24.43 | -0.015 | -0.1% | $24.42 | $24.50 | $24.37 | 135,223 | |
| $24.45 | +0.075 | +0.3% | $24.44 | $24.49 | $24.40 | 158,849 | |
| $24.37 | -0.03 | -0.1% | $24.42 | $24.43 | $24.37 | 174,762 | |
| $24.40 | +0.01 | 0.0% | $24.38 | $24.43 | $24.37 | 434,538 | |
| $24.39 | +0.02 | +0.1% | $24.40 | $24.42 | $24.38 | 65,101 | |
| $24.37 | -0.015 | -0.1% | $24.39 | $24.40 | $24.36 | 156,600 | |
| $24.39 | +0.165 | +0.7% | $24.28 | $24.54 | $24.28 | 203,300 | |
| $24.22 | +0.02 | +0.1% | $24.29 | $24.31 | $24.21 | 139,500 | |
| $24.20 | +0.02 | +0.1% | $24.20 | $24.25 | $24.19 | 103,100 | |
| $24.18 | -0.08 | -0.3% | $24.22 | $24.25 | $24.17 | 80,700 | |
| $24.26 | +0.04 | +0.2% | $24.21 | $24.29 | $24.20 | 130,700 | |
| $24.22 | +0.10 | +0.4% | $24.25 | $24.27 | $24.20 | 164,600 | |
| $24.12 | +0.03 | +0.1% | $23.97 | $24.19 | $23.97 | 293,000 | |
| $24.09 | +0.03 | +0.1% | $24.18 | $24.19 | $24.02 | 514,500 | |
| $24.06 | +0.05 | +0.2% | $24.12 | $24.12 | $24.04 | 49,200 | |
| $24.01 | 0.00 | 0.0% | $23.95 | $24.03 | $23.95 | 488,000 | |
| $24.01 | +0.08 | +0.3% | $23.93 | $24.04 | $23.91 | 1,634,700 | |
| $23.93 | +0.015 | +0.1% | $23.86 | $23.96 | $23.86 | 411,100 | |
| $23.92 | -0.015 | -0.1% | $23.93 | $23.97 | $23.91 | 616,962 | |
| $23.93 | -0.01 | 0.0% | $23.93 | $23.97 | $23.88 | 164,028 | |
| $23.94 | -0.041 | -0.2% | $24.03 | $24.05 | $23.94 | 166,500 | |
| $23.98 | +0.031 | +0.1% | $23.92 | $24.29 | $23.87 | 200,100 | |
| $23.95 | -0.089 | -0.4% | $23.98 | $23.99 | $23.91 | 111,100 | |
| $24.04 | -0.036 | -0.1% | $24.05 | $24.15 | $23.99 | 136,100 | |
| $24.08 | -0.105 | -0.4% | $24.09 | $24.15 | $24.04 | 198,400 | |
| $24.18 | -0.02 | -0.1% | $24.18 | $24.20 | $24.12 | 224,200 | |
| $24.20 | -0.10 | -0.4% | $24.28 | $24.29 | $24.18 | 173,900 | |
| $24.30 | -0.16 | -0.7% | $24.45 | $24.45 | $24.27 | 1,750,800 | |
| $24.46 | -0.01 | 0.0% | $24.49 | $24.50 | $24.43 | 1,897,900 | |
| $24.47 | +0.045 | +0.2% | $24.48 | $24.51 | $24.46 | 122,800 | |
| $24.43 | -0.105 | -0.4% | $24.42 | $24.44 | $24.42 | 157,200 | |
| $24.53 | +0.145 | +0.6% | $24.50 | $24.55 | $24.45 | 196,900 | |
| $24.39 | +0.02 | +0.1% | $24.41 | $24.46 | $24.38 | 158,600 | |
| $24.37 | -0.105 | -0.4% | $24.39 | $24.42 | $24.34 | 833,100 | |
| $24.47 | +0.015 | +0.1% | $24.47 | $24.50 | $24.42 | 125,200 | |
| $24.46 | -0.03 | -0.1% | $24.53 | $24.53 | $24.45 | 205,300 | |
| $24.49 | -0.125 | -0.5% | $24.49 | $24.53 | $24.48 | 134,600 | |
| $24.61 | -0.051 | -0.2% | $24.64 | $24.66 | $24.59 | 137,100 | |
| $24.66 | -0.014 | -0.1% | $24.66 | $24.68 | $24.65 | 77,700 | |
| $24.68 | -0.03 | -0.1% | $24.81 | $24.81 | $24.67 | 100,400 | |
| $24.71 | +0.04 | +0.2% | $24.70 | $24.73 | $24.69 | 130,900 | |
| $24.67 | 0.00 | 0.0% | $24.60 | $24.70 | $24.58 | 360,500 | |
| $24.67 | -0.03 | -0.1% | $24.71 | $24.71 | $24.65 | 227,500 | |
| $24.70 | -0.12 | -0.5% | $24.82 | $24.82 | $24.68 | 77,300 | |
| $24.82 | -0.08 | -0.3% | $24.88 | $24.88 | $24.81 | 346,800 | |
| $24.90 | +0.005 | 0.0% | $25.01 | $25.01 | $24.89 | 536,700 | |
| $24.89 | -0.01 | 0.0% | $24.89 | $24.89 | $24.86 | 652,400 | |
| $24.90 | +0.12 | +0.5% | $24.83 | $24.91 | $24.83 | 97,000 | |
| $24.78 | +0.02 | +0.1% | $24.82 | $24.82 | $24.78 | 89,200 | |
| $24.76 | -0.03 | -0.1% | $24.76 | $24.79 | $24.75 | 69,400 | |
| $24.79 | -0.05 | -0.2% | $24.74 | $24.82 | $24.74 | 149,700 | |
| $24.84 | +0.08 | +0.3% | $24.82 | $24.86 | $24.80 | 103,500 | |
| $24.76 | +0.01 | 0.0% | $24.73 | $24.77 | $24.71 | 134,700 | |
| $24.75 | -0.065 | -0.3% | $24.79 | $24.82 | $24.74 | 134,100 | |
| $24.82 | -0.045 | -0.2% | $24.88 | $24.88 | $24.80 | 49,700 | |
| $24.86 | +0.09 | +0.4% | $24.82 | $24.87 | $24.82 | 203,600 | |
| $24.77 | +0.025 | +0.1% | $24.78 | $24.79 | $24.76 | 124,100 | |
| $24.75 | 0.00 | 0.0% | $24.75 | $24.77 | $24.74 | 114,800 | |
| $24.75 | -0.075 | -0.3% | $24.79 | $24.79 | $24.74 | 69,500 | |
| $24.82 | +0.03 | +0.1% | $24.83 | $24.83 | $24.79 | 50,500 | |
| $24.79 | -0.04 | -0.2% | $24.78 | $24.81 | $24.76 | 99,200 | |
| $24.83 | +0.01 | 0.0% | $24.85 | $24.85 | $24.80 | 127,800 | |
| $24.82 | +0.10 | +0.4% | $24.80 | $24.82 | $24.77 | 155,000 | |
| $24.72 | +0.02 | +0.1% | $24.70 | $24.73 | $24.69 | 64,700 |
- Ticker
- NYSE Arca:FTRB
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Federated Hermes Total Return Bond ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Federated Hermes Total Return Bond ETF.