Federated Hermes Total Return Bond ETF (FTRB)
25.00
+0.06
(+0.24%)
USD |
NYSEARCA |
Nov 04, 16:00
25.00
0.00 (0.00%)
Pre-Market: 20:00
FTRB Price: 25.00 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 25.02 | 25.04 | 24.97 | 25.00 | 31033.00 |
| Nov 01, 2024 | 25.06 | 25.07 | 24.94 | 24.94 | 15146.00 |
| Oct 31, 2024 | 24.96 | 25.13 | 24.96 | 25.03 | 38664.00 |
| Oct 30, 2024 | 25.15 | 25.25 | 25.12 | 25.16 | 24074.00 |
| Oct 29, 2024 | 25.03 | 25.20 | 24.97 | 25.12 | 33963.00 |
| Oct 28, 2024 | 25.23 | 25.23 | 25.13 | 25.16 | 21799.00 |
| Oct 25, 2024 | 25.22 | 25.27 | 25.18 | 25.18 | 19252.00 |
| Oct 24, 2024 | 25.14 | 25.24 | 25.14 | 25.22 | 23509.00 |
| Oct 23, 2024 | 25.22 | 25.27 | 25.13 | 25.19 | 52032.00 |
| Oct 22, 2024 | 25.31 | 25.32 | 25.23 | 25.25 | 71430.00 |
| Oct 21, 2024 | 25.32 | 25.33 | 25.20 | 25.27 | 103216.0 |
| Oct 18, 2024 | 25.44 | 25.51 | 25.40 | 25.42 | 49160.00 |
| Oct 17, 2024 | 25.40 | 25.60 | 25.39 | 25.42 | 68181.00 |
| Oct 16, 2024 | 25.60 | 25.60 | 25.50 | 25.53 | 46757.00 |
| Oct 15, 2024 | 25.42 | 25.46 | 25.35 | 25.44 | 29998.00 |
| Oct 14, 2024 | 25.38 | 25.43 | 25.33 | 25.39 | 55907.00 |
| Oct 11, 2024 | 25.41 | 25.53 | 25.39 | 25.49 | 27890.00 |
| Oct 10, 2024 | 25.37 | 25.57 | 25.37 | 25.42 | 29387.00 |
| Oct 09, 2024 | 25.42 | 25.50 | 25.42 | 25.44 | 38760.00 |
| Oct 08, 2024 | 25.41 | 25.59 | 25.41 | 25.48 | 27019.00 |
| Oct 07, 2024 | 25.43 | 25.55 | 25.42 | 25.43 | 61882.00 |
| Oct 04, 2024 | 25.55 | 25.65 | 25.48 | 25.53 | 16251.00 |
| Oct 03, 2024 | 25.79 | 25.81 | 25.75 | 25.75 | 53701.00 |
| Oct 02, 2024 | 25.76 | 25.94 | 25.76 | 25.83 | 18498.00 |
| Oct 01, 2024 | 25.83 | 25.94 | 25.83 | 25.87 | 19133.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.25
Minimum
Apr 26 2024
26.04
Maximum
Sep 16 2024
25.04
Average
24.95
Median
Jan 25 2024