Skip to main content
Neuberger Berman Energy Transition & Infrastructure ETF (NBET)
NYSEARCA: NBET · Real-Time Price · USD
31.07
+0.45 (1.48%)
Dec 20, 2024, 3:34 PM EST - Market closed

NBET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202430.9231.1730.9231.1731.171.80%1,754
Dec 19, 202430.6930.6930.6230.6230.620.13%1,577
Dec 18, 202430.5830.5830.5830.5830.58-4.98%194
Dec 17, 202432.2532.2532.1032.1831.39-0.71%1,078
Dec 16, 202432.5032.5032.4132.4131.61-1.25%529
Dec 13, 202432.8432.8432.8232.8232.01-0.45%702
Dec 12, 202433.0233.0232.9732.9732.16-0.02%577
Dec 11, 202432.7633.0432.7632.9832.171.25%1,249
Dec 10, 202432.7732.7732.5732.5731.77-0.84%586
Dec 9, 202433.3733.3732.8332.8532.04-1.66%5,325
Dec 6, 202433.9033.9033.4033.4032.58-1.17%1,589
Dec 5, 202433.5933.8833.5933.8032.960.75%2,507
Dec 4, 202433.8933.8933.4933.5432.72-1.03%781
Dec 3, 202433.8733.9533.8733.8933.060.07%650
Dec 2, 202433.9333.9333.8533.8733.04-2.08%1,550
Nov 29, 202434.6034.6034.5934.5933.741.00%888
Nov 27, 202434.3334.3334.2534.2533.400.33%1,116
Nov 26, 202433.9934.1433.9834.1433.290.47%1,387
Nov 25, 202434.5634.5633.9833.9833.14-1.01%2,057
Nov 22, 202434.4434.5234.3134.3233.480.02%4,280
Nov 21, 202433.8734.3133.8734.3133.471.99%1,168
Nov 20, 202433.5533.6533.4933.6532.820.74%10,352
Nov 19, 202433.2233.4033.2133.4032.580.88%823
Nov 18, 202432.9533.1132.9533.1132.291.27%536
Nov 15, 202432.6132.6932.6132.6931.890.85%188
Nov 14, 202432.4232.4232.4232.4231.620.36%73
Nov 13, 202432.3432.3432.3032.3031.50-0.29%205
Nov 12, 202432.6032.6032.3932.3931.59-0.81%907
Nov 11, 202432.4332.6632.4332.6631.851.05%1,190
Nov 8, 202432.1032.3232.0832.3231.520.76%1,952
Nov 7, 202432.1132.1232.0132.0731.280.95%967
Nov 6, 202429.5031.7729.5031.7730.992.02%2,832
Nov 5, 202431.1431.1431.1431.1430.381.50%140
Nov 4, 202430.7530.7530.5630.6829.931.32%4,784
Nov 1, 202430.4730.4730.2730.2829.54-1.24%598
Oct 31, 202430.6830.6830.6630.6629.91-0.14%365
Oct 30, 202430.7130.7130.7130.7129.95-0.20%13
Oct 29, 202430.7730.7730.7730.7730.01-0.66%95
Oct 28, 202430.9730.9730.9730.9730.211.15%300
Oct 25, 202430.6230.6230.6230.6229.87-0.40%3
Oct 24, 202430.7430.7430.7430.7429.990.86%76
Oct 23, 202430.6630.6630.3430.4829.73-0.93%603,411
Oct 22, 202430.7830.7830.7630.7730.01-0.57%1,303
Oct 21, 202430.9430.9430.9430.9430.18-0.43%26
Oct 18, 202431.0731.0731.0731.0730.310.10%7
Oct 17, 202431.1731.1731.0431.0430.28-0.12%120
Oct 16, 202430.8731.0830.8731.0830.321.23%2,460
Oct 15, 202430.6730.7030.6730.7029.95-1.02%1,055
Oct 14, 202430.9431.0230.9431.0230.260.73%1,184
Oct 11, 202430.6330.7930.6330.7930.041.10%5,271
Oct 10, 202430.4230.4630.4230.4629.71-1.07%221
Oct 9, 202430.6230.7930.6230.7930.030.25%1,347
Oct 8, 202430.7230.7230.7030.7129.960.31%580
Oct 7, 202430.7330.7730.6230.6229.87-0.64%928
Oct 4, 202430.6430.8230.6430.8230.060.77%403
Oct 3, 202430.5030.5830.5030.5829.83-0.25%584
Oct 2, 202430.6630.6630.6630.6629.90-0.16%93
Oct 1, 202430.6930.7130.6930.7129.95-0.33%181
Sep 30, 202430.6730.8130.6730.8130.050.11%218
Sep 27, 202430.7930.7930.7830.7830.02-254
Sep 26, 202430.9830.9830.7830.7830.020.46%972
Sep 25, 202430.7130.7130.6430.6429.88-0.08%269
Sep 24, 202430.7830.7830.6630.6629.90-0.32%611
Sep 23, 202430.7630.7630.7630.7630.001.05%63
Sep 20, 202430.4430.4430.4430.4429.691.06%82
Sep 19, 202429.8730.1429.8730.1229.381.43%641
Sep 18, 202429.7029.7029.7029.7028.96-0.42%27
Sep 17, 202429.8629.8629.7929.8229.080.31%452
Sep 16, 202429.6229.7329.6229.7328.990.84%2,652
Sep 13, 202429.4429.4929.4429.4828.751.13%858
Sep 12, 202429.0529.1529.0529.1528.430.65%345
Sep 11, 202428.3328.9628.3328.9628.251.65%420
Sep 10, 202428.4928.4928.4928.4927.790.42%8
Sep 9, 202428.3128.3728.3128.3727.670.76%840
Sep 6, 202428.1628.1628.1628.1627.47-1.29%25
Sep 5, 202428.5028.5328.5028.5327.82-0.45%223
Sep 4, 202428.6528.6628.6528.6627.950.08%419
Sep 3, 202428.6328.6328.6328.6327.93-2.65%36
Aug 30, 202429.3229.4129.3229.4128.691.24%169
Aug 29, 202429.2429.2429.0529.0528.330.21%27,966
Aug 28, 202428.9928.9928.9928.9928.28-0.51%28
Aug 27, 202429.1029.1429.1029.1428.420.02%325
Aug 26, 202429.1329.1329.1329.1328.42-0.05%8
Aug 23, 202428.9829.1528.9829.1528.431.46%2,123
Aug 22, 202428.8228.8228.7328.7328.02-0.25%1,078
Aug 21, 202428.7028.8128.7028.8028.090.85%291
Aug 20, 202428.7628.7628.5028.5627.85-0.58%1,732
Aug 19, 202428.7228.7228.7228.7228.020.99%7
Aug 16, 202428.4428.4428.4428.4427.740.04%10
Aug 15, 202428.2628.4328.2628.4327.730.85%1,393
Aug 14, 202428.0728.1928.0328.1927.500.27%11,100
Aug 13, 202427.8628.1227.8628.1227.421.50%2,021
Aug 12, 202427.7027.7027.7027.7027.02-0.72%241
Aug 9, 202427.8327.9027.8327.9027.220.30%319
Aug 8, 202427.7927.8227.7927.8227.141.99%2,372
Aug 7, 202427.3927.4027.2827.2826.61-790
Aug 6, 202426.9827.3226.9827.2826.611.33%578
Aug 5, 202427.0327.0326.9226.9226.26-2.25%1,531
Aug 2, 202427.5427.5427.5427.5426.86-2.15%228
Aug 1, 202428.1428.1428.1428.1427.45-1.40%131