Federated Hermes Total Return Bond ETF (FTRB)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:00PM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 24.64 | 24.64 | 24.56 | 24.56 | 24.56 | 50 |
| 07 may 2024 | 24.57 | 24.64 | 24.56 | 24.64 | 24.64 | 141,700 |
| 06 may 2024 | 24.56 | 24.57 | 24.54 | 24.57 | 24.57 | 1,400 |
| 03 may 2024 | 24.45 | 24.48 | 24.41 | 24.42 | 24.42 | 27,400 |
| 02 may 2024 | 24.33 | 24.41 | 24.33 | 24.38 | 24.38 | 16,300 |
| 01 may 2024 | 24.27 | 24.33 | 24.19 | 24.30 | 24.30 | 54,500 |
| 30 abr 2024 | 24.26 | 24.32 | 24.25 | 24.30 | 24.30 | 467,800 |
| 29 abr 2024 | 24.33 | 24.33 | 24.31 | 24.32 | 24.32 | 11,800 |
| 26 abr 2024 | 24.31 | 24.31 | 24.23 | 24.25 | 24.25 | 3,500 |
| 26 abr 2024 | 0.088 Dividendo | |||||
| 25 abr 2024 | 24.28 | 24.32 | 24.25 | 24.32 | 24.23 | 8,300 |
| 24 abr 2024 | 24.33 | 24.43 | 24.33 | 24.38 | 24.29 | 37,400 |
| 23 abr 2024 | 24.41 | 24.45 | 24.41 | 24.41 | 24.32 | 7,900 |
| 22 abr 2024 | 24.33 | 24.36 | 24.33 | 24.33 | 24.25 | 1,500 |
| 19 abr 2024 | 24.32 | 24.35 | 24.32 | 24.34 | 24.25 | 15,900 |
| 18 abr 2024 | 24.49 | 24.49 | 24.27 | 24.31 | 24.22 | 16,000 |
| 17 abr 2024 | 24.31 | 24.38 | 24.26 | 24.35 | 24.26 | 35,900 |
| 16 abr 2024 | 24.27 | 24.30 | 24.26 | 24.29 | 24.20 | 31,500 |
| 15 abr 2024 | 24.39 | 24.48 | 24.34 | 24.45 | 24.36 | 31,900 |
| 12 abr 2024 | 24.55 | 24.55 | 24.49 | 24.50 | 24.41 | 152,100 |
| 11 abr 2024 | 24.42 | 24.48 | 24.42 | 24.46 | 24.37 | 11,500 |
| 10 abr 2024 | 24.61 | 24.62 | 24.53 | 24.53 | 24.44 | 35,500 |
| 09 abr 2024 | 24.72 | 24.77 | 24.72 | 24.75 | 24.66 | 8,900 |
| 08 abr 2024 | 24.66 | 24.71 | 24.66 | 24.71 | 24.62 | 10,700 |
| 05 abr 2024 | 24.75 | 24.78 | 24.71 | 24.74 | 24.65 | 36,700 |
| 04 abr 2024 | 24.79 | 24.83 | 24.74 | 24.79 | 24.70 | 23,600 |
| 03 abr 2024 | 24.69 | 24.83 | 24.65 | 24.77 | 24.68 | 51,100 |
| 02 abr 2024 | 24.70 | 24.78 | 24.66 | 24.75 | 24.66 | 81,300 |
| 01 abr 2024 | 25.02 | 25.02 | 24.75 | 24.79 | 24.70 | 19,400 |
| 28 mar 2024 | 24.95 | 24.95 | 24.89 | 24.92 | 24.83 | 2,100 |
| 27 mar 2024 | 24.84 | 24.92 | 24.84 | 24.92 | 24.83 | 2,200 |
| 26 mar 2024 | 24.85 | 24.91 | 24.79 | 24.89 | 24.80 | 1,115,400 |
| 26 mar 2024 | 0.082 Dividendo | |||||
| 25 mar 2024 | 24.97 | 24.97 | 24.92 | 24.95 | 24.78 | 4,800 |
| 22 mar 2024 | 24.93 | 24.96 | 24.93 | 24.93 | 24.76 | 10,800 |
| 21 mar 2024 | 24.86 | 24.89 | 24.85 | 24.87 | 24.70 | 3,200 |
| 20 mar 2024 | 24.82 | 24.88 | 24.81 | 24.86 | 24.69 | 7,600 |
| 19 mar 2024 | 24.77 | 24.79 | 24.75 | 24.77 | 24.60 | 203,300 |
| 18 mar 2024 | 24.73 | 24.73 | 24.72 | 24.73 | 24.56 | 1,300 |
| 15 mar 2024 | 24.91 | 24.91 | 24.77 | 24.79 | 24.62 | 5,300 |
| 14 mar 2024 | 24.98 | 24.98 | 24.84 | 24.84 | 24.67 | 8,200 |
| 13 mar 2024 | 24.96 | 24.99 | 24.94 | 24.96 | 24.79 | 20,500 |
| 12 mar 2024 | 24.91 | 24.98 | 24.91 | 24.96 | 24.79 | 1,600 |
| 11 mar 2024 | 25.06 | 25.12 | 25.05 | 25.05 | 24.88 | 9,900 |
| 08 mar 2024 | 25.02 | 25.15 | 25.02 | 25.08 | 24.91 | 12,900 |
| 07 mar 2024 | 25.02 | 25.03 | 24.98 | 25.01 | 24.83 | 8,100 |
| 06 mar 2024 | 24.97 | 25.01 | 24.97 | 24.97 | 24.79 | 10,200 |
| 05 mar 2024 | 24.87 | 24.94 | 24.87 | 24.94 | 24.77 | 7,800 |
| 04 mar 2024 | 24.82 | 24.92 | 24.81 | 24.82 | 24.65 | 53,100 |
| 01 mar 2024 | 24.73 | 24.88 | 24.69 | 24.84 | 24.67 | 110,200 |
| 29 feb 2024 | 24.76 | 24.85 | 24.73 | 24.73 | 24.56 | 11,000 |
| 28 feb 2024 | 24.66 | 24.69 | 24.65 | 24.68 | 24.51 | 8,800 |
| 27 feb 2024 | 24.68 | 24.68 | 24.64 | 24.64 | 24.47 | 8,000 |
| 27 feb 2024 | 0.091 Dividendo | |||||
| 26 feb 2024 | 24.76 | 24.82 | 24.76 | 24.77 | 24.51 | 188,100 |
| 23 feb 2024 | 24.76 | 24.80 | 24.76 | 24.79 | 24.53 | 4,500 |
| 22 feb 2024 | 24.70 | 24.74 | 24.70 | 24.71 | 24.45 | 8,000 |
| 21 feb 2024 | 24.78 | 24.78 | 24.75 | 24.77 | 24.51 | 9,900 |
| 20 feb 2024 | 24.94 | 24.94 | 24.77 | 24.78 | 24.52 | 35,800 |
| 16 feb 2024 | 24.89 | 24.89 | 24.76 | 24.81 | 24.54 | 21,300 |
| 15 feb 2024 | 24.83 | 24.83 | 24.77 | 24.82 | 24.55 | 16,500 |
| 14 feb 2024 | 24.73 | 24.80 | 24.73 | 24.77 | 24.51 | 15,800 |
| 13 feb 2024 | 24.78 | 24.80 | 24.76 | 24.76 | 24.50 | 9,100 |
| 12 feb 2024 | 24.88 | 24.92 | 24.88 | 24.91 | 24.65 | 6,300 |
| 09 feb 2024 | 24.91 | 24.91 | 24.88 | 24.88 | 24.62 | 6,200 |
| 08 feb 2024 | 24.94 | 24.94 | 24.92 | 24.92 | 24.65 | 3,400 |
| 07 feb 2024 | 25.00 | 25.09 | 25.00 | 25.01 | 24.75 | 5,700 |
| 06 feb 2024 | 25.03 | 25.03 | 24.96 | 24.99 | 24.73 | 19,600 |
| 05 feb 2024 | 25.02 | 25.02 | 24.99 | 24.99 | 24.73 | 10,400 |
| 02 feb 2024 | 25.18 | 25.18 | 25.12 | 25.15 | 24.88 | 2,400 |
| 01 feb 2024 | 25.21 | 25.28 | 25.21 | 25.26 | 25.00 | 3,300 |
| 31 ene 2024 | 25.13 | 25.13 | 25.10 | 25.12 | 24.86 | 4,000 |
| 30 ene 2024 | 24.98 | 25.02 | 24.98 | 25.01 | 24.75 | 11,000 |
| 29 ene 2024 | 24.95 | 25.00 | 24.95 | 25.00 | 24.74 | 5,300 |
| 29 ene 2024 | 0.079 Dividendo | |||||
| 26 ene 2024 | 24.99 | 25.00 | 24.98 | 24.98 | 24.63 | 1,800 |
| 25 ene 2024 | 24.94 | 24.97 | 24.93 | 24.95 | 24.61 | 3,200 |
| 24 ene 2024 | 24.97 | 24.97 | 24.91 | 24.91 | 24.57 | 1,700 |
| 23 ene 2024 | 24.95 | 25.07 | 24.95 | 24.98 | 24.64 | 2,900 |
| 22 ene 2024 | 25.02 | 25.03 | 25.00 | 25.00 | 24.66 | 3,900 |
| 19 ene 2024 | 24.92 | 24.98 | 24.92 | 24.95 | 24.61 | 2,100 |
| 18 ene 2024 | 24.99 | 25.00 | 24.98 | 25.00 | 24.65 | 1,500 |
| 17 ene 2024 | 25.01 | 25.04 | 25.00 | 25.04 | 24.70 | 1,300 |
| 16 ene 2024 | 25.19 | 25.19 | 25.11 | 25.13 | 24.78 | 1,300 |
| 12 ene 2024 | 25.26 | 25.26 | 25.22 | 25.22 | 24.88 | 5,200 |
| 11 ene 2024 | 25.13 | 25.15 | 25.09 | 25.14 | 24.80 | 4,700 |
| 10 ene 2024 | 25.11 | 25.18 | 25.11 | 25.13 | 24.78 | 56,800 |
| 09 ene 2024 | 25.09 | 25.12 | 25.09 | 25.11 | 24.77 | 3,300 |
| 08 ene 2024 | 25.04 | 25.12 | 25.03 | 25.09 | 24.75 | 16,300 |
| 05 ene 2024 | 25.00 | 25.20 | 25.00 | 25.02 | 24.68 | 173,500 |
| 04 ene 2024 | 25.12 | 26.79 | 25.12 | 25.14 | 24.79 | 995,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
© 2024 Yahoo. Todos los derechos reservados.