UK markets closed

Federated Hermes Total Return Bond ETF (FTRB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
24.90-0.03 (-0.12%)
At close: 04:00PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202424.8624.9524.8624.9024.909,800
20 Jun 202424.8624.9424.8224.9324.9310,800
18 Jun 202424.9024.9524.8724.9024.9034,000
17 Jun 202424.8324.8824.8124.8824.886,100
14 Jun 202424.9124.9624.9124.9524.9517,300
13 Jun 202424.8624.9224.8624.9024.9010,200
12 Jun 202424.8324.8324.7724.7724.775,600
11 Jun 202424.5924.7124.5924.7024.7036,000
10 Jun 202424.5924.6724.5924.6124.617,400
07 Jun 202424.7024.7124.6524.6524.657,000
06 Jun 202424.8024.8524.7924.8024.803,300
05 Jun 202424.7424.8424.7324.8024.8027,200
04 Jun 202424.7124.7524.7124.7524.75185,400
03 Jun 202424.6624.6724.5424.5424.5433,400
31 May 202424.5124.5624.4924.5224.527,800
31 May 20240.095 Dividend
30 May 202424.5124.5624.4924.4924.4021,800
29 May 202424.4924.5024.4524.5024.4013,200
28 May 202424.5924.6024.5124.6024.509,100
24 May 202424.6124.6624.6124.6224.528,500
23 May 202424.6124.6824.6124.6724.578,500
22 May 202424.6824.7424.6724.6824.5815,300
21 May 202424.6924.8424.6924.7224.6281,500
20 May 202424.6624.7224.6624.6824.582,300
17 May 202424.7524.7824.7024.7024.609,900
16 May 202424.7724.7724.7224.7224.621,500
15 May 202424.7624.7624.7024.7124.6112,100
14 May 202424.5824.6324.5824.6324.538,200
13 May 202424.5624.5924.5324.5924.495,300
10 May 202424.6124.6124.5224.5524.454,000
09 May 202424.5224.6324.5224.5824.484,400
08 May 202424.6424.6424.5624.5624.464,900
07 May 202424.5724.6424.5624.6424.54141,700
06 May 202424.5624.5724.5424.5724.471,400
03 May 202424.4524.4824.4124.4224.3327,400
02 May 202424.3324.4124.3324.3824.2916,300
01 May 202424.2724.3324.1924.3024.2154,500
30 Apr 202424.2624.3224.2524.3024.21467,800
29 Apr 202424.3324.3324.3124.3224.2311,800
26 Apr 202424.3124.3124.2324.2524.163,500
26 Apr 20240.088 Dividend
25 Apr 202424.2824.3224.2524.3224.138,300
24 Apr 202424.3324.4324.3324.3824.2037,400
23 Apr 202424.4124.4524.4124.4124.227,900
22 Apr 202424.3324.3624.3324.3324.151,500
19 Apr 202424.3224.3524.3224.3424.1515,900
18 Apr 202424.4924.4924.2724.3124.1216,000
17 Apr 202424.3124.3824.2624.3524.1735,900
16 Apr 202424.2724.3024.2624.2924.1131,500
15 Apr 202424.3924.4824.3424.4524.2731,900
12 Apr 202424.5524.5524.4924.5024.32152,100
11 Apr 202424.4224.4824.4224.4624.2811,500
10 Apr 202424.6124.6224.5324.5324.3535,500
09 Apr 202424.7224.7724.7224.7524.568,900
08 Apr 202424.6624.7124.6624.7124.5210,700
05 Apr 202424.7524.7824.7124.7424.5536,700
04 Apr 202424.7924.8324.7424.7924.6023,600
03 Apr 202424.6924.8324.6524.7724.5851,100
02 Apr 202424.7024.7824.6624.7524.5681,300
01 Apr 202425.0225.0224.7524.7924.6119,400
28 Mar 202424.9524.9524.8924.9224.732,100
27 Mar 202424.8424.9224.8424.9224.732,200
26 Mar 202424.8524.9124.7924.8924.701,115,400
26 Mar 20240.082 Dividend
25 Mar 202424.9724.9724.9224.9524.684,800
22 Mar 202424.9324.9624.9324.9324.6610,800
21 Mar 202424.8624.8924.8524.8724.603,200
20 Mar 202424.8224.8824.8124.8624.597,600
19 Mar 202424.7724.7924.7524.7724.50203,300
18 Mar 202424.7324.7324.7224.7324.461,300
15 Mar 202424.9124.9124.7724.7924.525,300
14 Mar 202424.9824.9824.8424.8424.578,200
13 Mar 202424.9624.9924.9424.9624.6920,500
12 Mar 202424.9124.9824.9124.9624.691,600
11 Mar 202425.0625.1225.0525.0524.789,900
08 Mar 202425.0225.1525.0225.0824.8112,900
07 Mar 202425.0225.0324.9825.0124.748,100
06 Mar 202424.9725.0124.9724.9724.7010,200
05 Mar 202424.8724.9424.8724.9424.677,800
04 Mar 202424.8224.9224.8124.8224.5553,100
01 Mar 202424.7324.8824.6924.8424.57110,200
29 Feb 202424.7624.8524.7324.7324.4711,000
28 Feb 202424.6624.6924.6524.6824.428,800
27 Feb 202424.6824.6824.6424.6424.378,000
27 Feb 20240.091 Dividend
26 Feb 202424.7624.8224.7624.7724.42188,100
23 Feb 202424.7624.8024.7624.7924.434,500
22 Feb 202424.7024.7424.7024.7124.368,000
21 Feb 202424.7824.7824.7524.7724.419,900
20 Feb 202424.9424.9424.7724.7824.4235,800
16 Feb 202424.8924.8924.7624.8124.4521,300
15 Feb 202424.8324.8324.7724.8224.4616,500
14 Feb 202424.7324.8024.7324.7724.4115,800
13 Feb 202424.7824.8024.7624.7624.409,100
12 Feb 202424.8824.9224.8824.9124.556,300
09 Feb 202424.9124.9124.8824.8824.526,200
08 Feb 202424.9424.9424.9224.9224.563,400
07 Feb 202425.0025.0925.0025.0124.655,700
06 Feb 202425.0325.0324.9624.9924.6319,600
05 Feb 202425.0225.0224.9924.9924.6310,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...