MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FTRB — Federated Hermes Total Return Bond ETF
NYSE ArcaFederated Hermes Total Return Bond ETF
$23.94
-0.04(-0.17%)
- O
- 24.03
- H
- 24.05
- L
- 23.94
- V
- 166.51K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.94
Period Return-3.12%
Period High$25.84
Period Low$23.87
Avg Daily Volume115.2K
Total Trading Days365
FTRB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.03 | $24.05 | $23.94 | $23.94 | $-0.04 | -0.17% | 166,508 | $23.96 | $23.94 $24.05 |
| Oct 1, 2026 | $23.92 | $24.29 | $23.87 | $23.98 | +$0.03 | +0.13% | 200,051 | $23.96 | $23.87 $24.29 |
| Sep 30, 2026 | $23.98 | $23.99 | $23.91 | $23.95 | $-0.09 | -0.37% | 111,113 | $23.93 | $23.91 $23.99 |
| Sep 29, 2026 | $24.05 | $24.15 | $23.99 | $24.04 | $-0.04 | -0.15% | 136,129 | $24.01 | $23.99 $24.15 |
| Sep 28, 2026 | $24.09 | $24.15 | $24.04 | $24.08 | $-0.11 | -0.43% | 198,370 | $24.07 | $24.04 $24.15 |
| Sep 25, 2026 | $24.18 | $24.20 | $24.12 | $24.18 | $-0.02 | -0.08% | 224,208 | $24.17 | $24.12 $24.20 |
| Sep 24, 2026 | $24.28 | $24.29 | $24.18 | $24.20 | $-0.10 | -0.41% | 173,860 | $24.21 | $24.18 $24.29 |
| Sep 23, 2026 | $24.45 | $24.45 | $24.27 | $24.30 | $-0.16 | -0.65% | 1,750,822 | $24.29 | $24.27 $24.45 |
| Sep 22, 2026 | $24.49 | $24.50 | $24.43 | $24.46 | $-0.01 | -0.04% | 1,897,863 | $24.47 | $24.43 $24.50 |
| Sep 21, 2026 | $24.48 | $24.51 | $24.46 | $24.47 | +$0.05 | +0.18% | 122,819 | $24.49 | $24.46 $24.51 |
| Sep 18, 2026 | $24.42 | $24.44 | $24.42 | $24.43 | $-0.11 | -0.43% | 157,210 | $24.43 | $24.42 $24.44 |
| Sep 17, 2026 | $24.50 | $24.55 | $24.45 | $24.53 | +$0.15 | +0.59% | 196,863 | $24.51 | $24.45 $24.55 |
| Sep 16, 2026 | $24.41 | $24.46 | $24.38 | $24.39 | +$0.02 | +0.08% | 158,621 | $24.42 | $24.38 $24.46 |
| Sep 15, 2026 | $24.39 | $24.42 | $24.34 | $24.37 | $-0.11 | -0.43% | 833,062 | $24.35 | $24.34 $24.42 |
| Sep 14, 2026 | $24.47 | $24.50 | $24.42 | $24.47 | +$0.02 | +0.06% | 125,195 | $24.47 | $24.42 $24.50 |
| Sep 11, 2026 | $24.53 | $24.53 | $24.45 | $24.46 | $-0.03 | -0.12% | 205,251 | $24.48 | $24.45 $24.53 |
| Sep 10, 2026 | $24.49 | $24.53 | $24.48 | $24.49 | $-0.13 | -0.51% | 134,635 | $24.50 | $24.48 $24.53 |
| Sep 9, 2026 | $24.64 | $24.66 | $24.59 | $24.61 | $-0.05 | -0.20% | 137,073 | $24.62 | $24.59 $24.66 |
| Sep 8, 2026 | $24.66 | $24.68 | $24.65 | $24.66 | $-0.01 | -0.06% | 77,685 | $24.67 | $24.65 $24.68 |
| Sep 4, 2026 | $24.81 | $24.81 | $24.67 | $24.68 | $-0.03 | -0.12% | 100,366 | $24.70 | $24.67 $24.81 |
| Sep 3, 2026 | $24.70 | $24.73 | $24.68 | $24.71 | +$0.04 | +0.16% | 130,868 | $24.71 | $24.68 $24.73 |
| Sep 2, 2026 | $24.60 | $24.70 | $24.58 | $24.67 | +$0.00 | +0.00% | 360,548 | $24.66 | $24.58 $24.70 |
| Sep 1, 2026 | $24.71 | $24.71 | $24.65 | $24.67 | $-0.03 | -0.12% | 227,479 | $24.67 | $24.65 $24.71 |
| Aug 31, 2026 | $24.82 | $24.82 | $24.68 | $24.70 | $-0.12 | -0.48% | 77,280 | $24.70 | $24.68 $24.82 |
| Aug 28, 2026 | $24.88 | $24.88 | $24.81 | $24.82 | $-0.08 | -0.32% | 346,837 | $24.82 | $24.81 $24.88 |
| Aug 27, 2026 | $25.01 | $25.01 | $24.89 | $24.90 | +$0.01 | +0.02% | 536,692 | $24.90 | $24.89 $25.01 |
| Aug 26, 2026 | $24.89 | $24.89 | $24.86 | $24.89 | $-0.01 | -0.04% | 652,401 | $24.88 | $24.86 $24.89 |
| Aug 25, 2026 | $24.83 | $24.91 | $24.83 | $24.90 | +$0.12 | +0.48% | 97,018 | $24.87 | $24.83 $24.91 |
| Aug 24, 2026 | $24.82 | $24.82 | $24.78 | $24.78 | +$0.02 | +0.08% | 89,243 | $24.80 | $24.78 $24.82 |
| Aug 21, 2026 | $24.76 | $24.79 | $24.75 | $24.76 | $-0.03 | -0.12% | 69,389 | $24.76 | $24.75 $24.79 |