Federated Hermes ETF Trust (FTRB) Historical Stock Data
24.69 ↑0.01 (0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTRB is down -0.04% a day on average. There have been 16 days where Federated Hermes ETF Trust closed green and 14 days where FTRB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 24.64 | 24.69 | ↑$0.05 (0.20%) | 24.64 | 24.70 | 26.62K |
| 2024-12-24 | 24.65 | 24.68 | ↑$0.03 (0.12%) | 24.62 | 24.69 | 18.82K |
| 2024-12-23 | 24.76 | 24.67 | ↓$0.09 (-0.36%) | 24.63 | 24.76 | 88.10K |
| 2024-12-20 | 24.79 | 24.72 | ↓$0.07 (-0.28%) | 24.65 | 24.87 | 48.97K |
| 2024-12-19 | 24.72 | 24.69 | ↓$0.03 (-0.12%) | 24.63 | 24.76 | 249.89K |
| 2024-12-18 | 24.96 | 24.72 | ↓$0.24 (-0.96%) | 24.72 | 25.05 | 157.72K |
| 2024-12-17 | 24.95 | 24.95 | ↑$0.00 (0.01%) | 24.94 | 25.00 | 54.42K |
| 2024-12-16 | 24.96 | 24.99 | ↑$0.03 (0.10%) | 24.90 | 25.04 | 52.09K |
| 2024-12-13 | 25.01 | 24.96 | ↓$0.06 (-0.22%) | 24.89 | 25.01 | 27.73K |
| 2024-12-12 | 25.12 | 25.07 | ↓$0.05 (-0.20%) | 25.06 | 25.15 | 43K |
| 2024-12-11 | 25.28 | 25.17 | ↓$0.11 (-0.44%) | 25.15 | 25.28 | 23.43K |
| 2024-12-10 | 25.26 | 25.23 | ↓$0.03 (-0.12%) | 25.20 | 25.26 | 32.86K |
| 2024-12-09 | 25.25 | 25.26 | ↑$0.01 (0.04%) | 25.25 | 25.35 | 33.94K |
| 2024-12-06 | 25.28 | 25.27 | ↓$0.01 (-0.04%) | 25.21 | 25.35 | 47.09K |
| 2024-12-05 | 25.17 | 25.20 | ↑$0.03 (0.12%) | 25.15 | 25.28 | 30.46K |
| 2024-12-04 | 25.11 | 25.13 | ↑$0.02 (0.08%) | 25.08 | 25.18 | 41.18K |
| 2024-12-03 | 25.24 | 25.18 | ↓$0.06 (-0.22%) | 25.17 | 25.29 | 48.33K |
| 2024-12-02 | 25.01 | 25.22 | ↑$0.21 (0.83%) | 25.01 | 25.29 | 179.94K |
| 2024-11-29 | 25.20 | 25.22 | ↑$0.02 (0.08%) | 25.19 | 25.26 | 26.13K |
| 2024-11-27 | 25.26 | 25.22 | ↓$0.04 (-0.16%) | 25.15 | 25.29 | 83.12K |
| 2024-11-26 | 25.12 | 25.12 | ↑$0.00 (0.00%) | 25.09 | 25.21 | 66.17K |
| 2024-11-25 | 25.10 | 25.15 | ↑$0.05 (0.20%) | 25.06 | 25.22 | 154.23K |
| 2024-11-22 | 24.95 | 24.94 | ↓$0.01 (-0.04%) | 24.93 | 25.02 | 81.08K |
| 2024-11-21 | 24.96 | 24.96 | ↑$0.00 (0.00%) | 24.94 | 25.07 | 82.53K |
| 2024-11-20 | 24.94 | 24.96 | ↑$0.02 (0.08%) | 24.92 | 25.05 | 147.88K |
| 2024-11-19 | 24.98 | 24.99 | ↑$0.00 (0.02%) | 24.95 | 25.06 | 55.07K |
| 2024-11-18 | 24.97 | 24.96 | ↓$0.01 (-0.04%) | 24.86 | 24.97 | 42.09K |
| 2024-11-15 | 24.81 | 24.91 | ↑$0.10 (0.38%) | 24.81 | 25.06 | 253.34K |
| 2024-11-14 | 24.91 | 24.92 | ↑$0.01 (0.04%) | 24.89 | 25.12 | 37.30K |
| 2024-11-13 | 25.02 | 24.92 | ↓$0.10 (-0.40%) | 24.89 | 25.02 | 73.85K |
Create an account or log in to view more rows.
$FTRB lock and load
$FTRB Another boring day I believe