Skip to main content
Neuberger Berman Core Equity ETF (NBCR)
NYSEARCA: NBCR · Real-Time Price · USD
27.42
-0.44 (-1.58%)
Jan 27, 2025, 10:42 AM EST - Market open

NBCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 24, 202527.9127.9127.8027.8627.86-0.25%2,194
Jan 23, 202527.7527.9327.7127.9327.930.54%16,797
Jan 22, 202527.6927.8027.6927.7827.780.87%7,165
Jan 21, 202527.4327.5627.4327.5427.541.05%15,174
Jan 17, 202527.2227.3227.2127.2627.260.72%8,015
Jan 16, 202527.0127.0827.0127.0627.060.30%2,203
Jan 15, 202526.9527.0526.9326.9826.981.39%12,655
Jan 14, 202526.5926.6326.4126.6126.610.45%16,704
Jan 13, 202526.2926.4926.2626.4926.490.17%8,568
Jan 10, 202526.6226.6226.4426.4526.45-1.54%15,278
Jan 8, 202526.7826.8626.7326.8626.86-77,717
Jan 7, 202527.1927.1926.8426.8626.86-0.75%1,403
Jan 6, 202527.1627.2727.0627.0627.060.37%8,074
Jan 3, 202526.8227.0026.8226.9626.960.94%17,733
Jan 2, 202526.9226.9226.5726.7126.710.15%5,210
Dec 31, 202426.9026.9126.6726.6726.67-0.69%2,576
Dec 30, 202426.6726.9526.6726.8626.86-0.79%2,916
Dec 27, 202427.1927.1926.9627.0727.07-1.23%3,353
Dec 26, 202427.2827.4127.2827.4127.410.33%3,754
Dec 24, 202427.1727.3227.1727.3227.320.80%11,423
Dec 23, 202426.8527.1026.8527.1027.100.45%15,499
Dec 20, 202426.5227.1126.5226.9826.981.31%61,906
Dec 19, 202426.8226.8326.6326.6326.630.08%9,167
Dec 18, 202427.4127.4126.6126.6126.61-3.10%4,859
Dec 17, 202427.4627.4727.4127.4627.33-0.40%20,991
Dec 16, 202427.5227.5927.5127.5727.440.36%14,689
Dec 13, 202427.6227.6227.4627.4727.34-0.54%10,991
Dec 12, 202427.7127.7327.6227.6227.49-0.40%34,399
Dec 11, 202427.6927.7927.6927.7327.600.73%2,774
Dec 10, 202427.6127.6627.5327.5327.40-0.43%3,419
Dec 9, 202427.8027.8027.6527.6527.52-0.68%4,839
Dec 6, 202427.8927.8927.8227.8427.710.14%9,963
Dec 5, 202427.9227.9227.8027.8027.67-0.48%2,470
Dec 4, 202427.9027.9327.9027.9327.800.65%3,560
Dec 3, 202427.7427.7727.7427.7527.62-0.06%2,007
Dec 2, 202427.7627.7927.7627.7727.64-0.04%8,798
Nov 29, 202427.6727.7927.6727.7827.650.65%3,994
Nov 27, 202427.6427.6427.5527.6027.47-0.25%227,366
Nov 26, 202427.5827.6727.5827.6727.540.46%38,241
Nov 25, 202427.6327.6427.5127.5427.410.40%21,714
Nov 22, 202427.4327.4427.3527.4327.300.32%19,787
Nov 21, 202427.1627.4127.1027.3427.220.61%2,804
Nov 20, 202427.0427.2027.0227.1827.05-0.07%3,047
Nov 19, 202426.9627.2426.9627.2027.070.40%2,873
Nov 18, 202427.0827.0927.0827.0926.960.33%3,105
Nov 15, 202427.0527.0526.9427.0026.87-1.29%6,367
Nov 14, 202427.5927.5927.3527.3527.23-0.60%5,912
Nov 13, 202427.5727.5727.5227.5227.39-6,905
Nov 12, 202427.5927.6127.4327.5227.39-0.13%4,835
Nov 11, 202427.6227.6227.5527.5627.43-8,616
Nov 8, 202427.5627.6327.5527.5527.430.21%1,541
Nov 7, 202427.4027.5027.4027.5027.370.63%16,435
Nov 6, 202427.2027.3227.1827.3227.192.63%13,590
Nov 5, 202426.5726.6226.5726.6226.501.05%11,177
Nov 4, 202426.4126.4126.3526.3526.22-0.32%481
Nov 1, 202426.5426.5426.4226.4326.310.65%4,900
Oct 31, 202426.4426.4426.2626.2626.14-2.09%5,796
Oct 30, 202426.8626.9326.8226.8226.69-0.16%1,042
Oct 29, 202426.9126.9126.8626.8626.740.19%16,573
Oct 28, 202426.8326.8626.8126.8126.680.19%5,534
Oct 25, 202426.8826.8826.7326.7626.63-0.11%10,965
Oct 24, 202426.8126.8226.7126.7926.660.04%45,441
Oct 23, 202426.9026.9026.6326.7826.65-0.79%15,866
Oct 22, 202426.9327.0326.9326.9926.870.02%46,779
Oct 21, 202427.0727.0726.9626.9926.86-0.28%4,962
Oct 18, 202426.9827.0626.9827.0626.930.41%6,179
Oct 17, 202427.0127.0526.9526.9526.83-0.05%9,639
Oct 16, 202426.8726.9826.8726.9726.840.45%2,151
Oct 15, 202427.1027.1026.8526.8526.72-0.80%240,044
Oct 14, 202426.9127.0926.9127.0626.940.88%2,007
Oct 11, 202426.6826.8326.6826.8326.700.86%4,040
Oct 10, 202426.6026.6026.6026.6026.47-0.17%87
Oct 9, 202426.6026.6426.5826.6426.520.70%1,751
Oct 8, 202426.4026.4626.4026.4626.330.94%286
Oct 7, 202426.3826.3826.1826.2126.09-0.83%14,620
Oct 4, 202426.3226.4326.3226.4326.310.91%1,263
Oct 3, 202426.2126.2126.1526.1926.07-0.27%14,198
Oct 2, 202426.1426.2726.1426.2626.140.07%4,234
Oct 1, 202426.1926.3326.1926.2426.12-0.93%9,488
Sep 30, 202426.3626.4926.2826.4926.360.26%91,583
Sep 27, 202426.5426.5426.4126.4226.30-0.08%4,740
Sep 26, 202426.5326.5326.4426.4426.320.49%34,637
Sep 25, 202426.4226.4226.3126.3126.19-0.25%2,059
Sep 24, 202426.3626.4126.3426.3826.250.11%1,396
Sep 23, 202426.3426.3626.3426.3526.220.12%878
Sep 20, 202426.2926.3526.2626.3226.19-0.27%5,002
Sep 19, 202426.3626.4226.3626.3926.261.74%4,968
Sep 18, 202426.0026.1325.9425.9425.81-0.17%13,051
Sep 17, 202425.9725.9825.9525.9825.86-0.02%6,402
Sep 16, 202425.9825.9925.9025.9925.860.27%78,656
Sep 13, 202425.9625.9625.9225.9225.790.79%8,592
Sep 12, 202425.7225.7225.7125.7125.590.80%4,014
Sep 11, 202425.2025.5524.8725.5125.391.02%18,936
Sep 10, 202425.0825.2525.0825.2525.140.35%686
Sep 9, 202425.2025.2025.1225.1725.051.06%4,962
Sep 6, 202424.9424.9424.9024.9024.79-1.52%7,688
Sep 5, 202425.3525.3525.2125.2925.17-0.44%7,954
Sep 4, 202425.4325.4525.3325.4025.28-0.16%4,854
Sep 3, 202425.9425.9425.3925.4425.32-2.35%7,231
Aug 30, 202425.9626.0525.8526.0525.930.94%24,379