Neuberger Berman Core Equity ETF (NBCR)
NYSEARCA: NBCR · Real-Time Price · USD
24.94
+0.49 (2.00%)
Apr 23, 2025, 1:30 PM EDT - Market open
NBCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 25.07 | 25.23 | 24.74 | 24.87 | 24.87 | 1.72% | 12,233 |
| Apr 22, 2025 | 24.05 | 24.48 | 24.05 | 24.45 | 24.45 | 2.64% | 20,081 |
| Apr 21, 2025 | 24.07 | 24.07 | 23.54 | 23.82 | 23.82 | -2.42% | 31,028 |
| Apr 17, 2025 | 24.38 | 24.55 | 24.26 | 24.41 | 24.41 | 0.21% | 80,463 |
| Apr 16, 2025 | 24.57 | 24.65 | 24.14 | 24.36 | 24.36 | -2.05% | 35,422 |
| Apr 15, 2025 | 25.07 | 25.07 | 24.79 | 24.87 | 24.87 | -0.12% | 16,426 |
| Apr 14, 2025 | 25.15 | 25.15 | 24.72 | 24.90 | 24.90 | 0.85% | 13,389 |
| Apr 11, 2025 | 24.06 | 24.69 | 24.06 | 24.69 | 24.69 | 1.81% | 18,556 |
| Apr 10, 2025 | 24.50 | 24.57 | 23.70 | 24.25 | 24.25 | -3.88% | 5,897 |
| Apr 9, 2025 | 23.05 | 25.23 | 22.79 | 25.23 | 25.23 | 10.04% | 35,496 |
| Apr 8, 2025 | 23.99 | 24.20 | 22.68 | 22.93 | 22.93 | -1.81% | 9,478 |
| Apr 7, 2025 | 22.63 | 23.84 | 22.47 | 23.35 | 23.35 | -0.09% | 32,249 |
| Apr 4, 2025 | 24.00 | 24.11 | 23.37 | 23.37 | 23.37 | -5.88% | 34,457 |
| Apr 3, 2025 | 25.23 | 25.26 | 24.81 | 24.83 | 24.83 | -4.87% | 10,821 |
| Apr 2, 2025 | 25.80 | 26.10 | 25.76 | 26.10 | 26.10 | 0.77% | 27,414 |
| Apr 1, 2025 | 25.74 | 25.94 | 25.63 | 25.90 | 25.90 | 0.34% | 15,514 |
| Mar 31, 2025 | 25.34 | 25.81 | 25.34 | 25.81 | 25.81 | 0.56% | 50,527 |
| Mar 28, 2025 | 26.12 | 26.16 | 25.64 | 25.67 | 25.67 | -2.08% | 2,746 |
| Mar 27, 2025 | 26.18 | 26.33 | 26.18 | 26.21 | 26.21 | -0.29% | 26,606 |
| Mar 26, 2025 | 26.59 | 26.59 | 26.25 | 26.29 | 26.29 | -1.04% | 2,876 |
| Mar 25, 2025 | 26.60 | 26.60 | 26.53 | 26.57 | 26.57 | 0.14% | 8,112 |
| Mar 24, 2025 | 26.46 | 26.53 | 26.45 | 26.53 | 26.53 | 1.56% | 5,904 |
| Mar 21, 2025 | 25.88 | 26.12 | 25.84 | 26.12 | 26.12 | 0.05% | 9,486 |
| Mar 20, 2025 | 26.29 | 26.29 | 26.07 | 26.11 | 26.11 | -0.35% | 6,270 |
| Mar 19, 2025 | 26.02 | 26.20 | 26.02 | 26.20 | 26.20 | 1.47% | 17,042 |
| Mar 18, 2025 | 25.98 | 25.98 | 25.80 | 25.82 | 25.82 | -1.00% | 12,357 |
| Mar 17, 2025 | 25.99 | 26.21 | 25.97 | 26.08 | 26.08 | 0.85% | 19,612 |
| Mar 14, 2025 | 25.66 | 25.89 | 25.65 | 25.86 | 25.86 | 2.09% | 13,290 |
| Mar 13, 2025 | 25.63 | 25.63 | 25.33 | 25.33 | 25.33 | -1.75% | 35,533 |
| Mar 12, 2025 | 25.89 | 25.89 | 25.58 | 25.78 | 25.78 | 0.43% | 3,588 |
| Mar 11, 2025 | 25.71 | 25.87 | 25.54 | 25.67 | 25.67 | -0.66% | 17,009 |
| Mar 10, 2025 | 26.11 | 26.18 | 25.65 | 25.84 | 25.84 | -2.51% | 17,608 |
| Mar 7, 2025 | 26.29 | 26.53 | 26.26 | 26.51 | 26.51 | 0.36% | 14,349 |
| Mar 6, 2025 | 26.45 | 26.64 | 26.31 | 26.41 | 26.41 | -1.79% | 6,667 |
| Mar 5, 2025 | 26.58 | 26.89 | 26.40 | 26.89 | 26.89 | 1.24% | 12,546 |
| Mar 4, 2025 | 26.61 | 26.80 | 26.34 | 26.56 | 26.56 | -1.19% | 6,218 |
| Mar 3, 2025 | 27.43 | 27.43 | 26.84 | 26.88 | 26.88 | -1.72% | 14,461 |
| Feb 28, 2025 | 26.92 | 27.35 | 26.91 | 27.35 | 27.35 | 1.52% | 5,877 |
| Feb 27, 2025 | 27.44 | 27.49 | 26.94 | 26.94 | 26.94 | -1.43% | 6,179 |
| Feb 26, 2025 | 27.34 | 27.51 | 27.24 | 27.33 | 27.33 | 0.07% | 9,536 |
| Feb 25, 2025 | 27.37 | 27.39 | 27.09 | 27.31 | 27.31 | -0.29% | 16,307 |
| Feb 24, 2025 | 27.59 | 27.59 | 27.37 | 27.39 | 27.39 | -0.33% | 14,161 |
| Feb 21, 2025 | 27.91 | 27.91 | 27.48 | 27.48 | 27.48 | -1.54% | 1,723 |
| Feb 20, 2025 | 27.99 | 28.01 | 27.83 | 27.91 | 27.91 | -0.46% | 11,213 |
| Feb 19, 2025 | 27.93 | 28.05 | 27.91 | 28.04 | 28.04 | 0.39% | 5,288 |
| Feb 18, 2025 | 27.95 | 27.95 | 27.90 | 27.93 | 27.93 | 0.10% | 47,197 |
| Feb 14, 2025 | 27.91 | 27.93 | 27.90 | 27.90 | 27.90 | 0.01% | 1,602 |
| Feb 13, 2025 | 27.69 | 27.90 | 27.69 | 27.90 | 27.90 | 0.79% | 15,719 |
| Feb 12, 2025 | 27.47 | 27.68 | 27.47 | 27.68 | 27.68 | -0.18% | 8,219 |
| Feb 11, 2025 | 27.57 | 27.77 | 27.57 | 27.73 | 27.73 | 0.12% | 18,209 |