Skip to main content
Neuberger Berman Energy Transition & Infrastructure ETF (NBET)
NYSEARCA: NBET · Real-Time Price · USD
33.56
+0.16 (0.49%)
Nov 20, 2024, 3:16 PM EST - Market closed

NBET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202433.5533.6533.4933.6533.650.74%10,352
Nov 19, 202433.2233.4033.2133.4033.400.88%823
Nov 18, 202432.9533.1132.9533.1133.111.27%536
Nov 15, 202432.6132.6932.6132.6932.690.85%188
Nov 14, 202432.4232.4232.4232.4232.420.36%73
Nov 13, 202432.3432.3432.3032.3032.30-0.29%205
Nov 12, 202432.6032.6032.3932.3932.39-0.81%907
Nov 11, 202432.4332.6632.4332.6632.661.05%1,190
Nov 8, 202432.1032.3232.0832.3232.320.76%1,952
Nov 7, 202432.1132.1232.0132.0732.070.95%967
Nov 6, 202429.5031.7729.5031.7731.772.02%2,832
Nov 5, 202431.1431.1431.1431.1431.141.50%140
Nov 4, 202430.7530.7530.5630.6830.681.32%4,784
Nov 1, 202430.4730.4730.2730.2830.28-1.24%598
Oct 31, 202430.6830.6830.6630.6630.66-0.14%365
Oct 30, 202430.7130.7130.7130.7130.71-0.20%13
Oct 29, 202430.7730.7730.7730.7730.77-0.66%95
Oct 28, 202430.9730.9730.9730.9730.971.15%300
Oct 25, 202430.6230.6230.6230.6230.62-0.40%3
Oct 24, 202430.7430.7430.7430.7430.740.86%76
Oct 23, 202430.6630.6630.3430.4830.48-0.93%603,411
Oct 22, 202430.7830.7830.7630.7730.77-0.57%1,303
Oct 21, 202430.9430.9430.9430.9430.94-0.43%26
Oct 18, 202431.0731.0731.0731.0731.070.10%7
Oct 17, 202431.1731.1731.0431.0431.04-0.12%120
Oct 16, 202430.8731.0830.8731.0831.081.23%2,460
Oct 15, 202430.6730.7030.6730.7030.70-1.02%1,055
Oct 14, 202430.9431.0230.9431.0231.020.73%1,184
Oct 11, 202430.6330.7930.6330.7930.791.10%5,271
Oct 10, 202430.4230.4630.4230.4630.46-1.07%221
Oct 9, 202430.6230.7930.6230.7930.790.25%1,347
Oct 8, 202430.7230.7230.7030.7130.710.31%580
Oct 7, 202430.7330.7730.6230.6230.62-0.64%928
Oct 4, 202430.6430.8230.6430.8230.820.77%403
Oct 3, 202430.5030.5830.5030.5830.58-0.25%584
Oct 2, 202430.6630.6630.6630.6630.66-0.16%93
Oct 1, 202430.6930.7130.6930.7130.71-0.33%181
Sep 30, 202430.6730.8130.6730.8130.810.11%218
Sep 27, 202430.7930.7930.7830.7830.78-254
Sep 26, 202430.9830.9830.7830.7830.780.46%972
Sep 25, 202430.7130.7130.6430.6430.64-0.08%269
Sep 24, 202430.7830.7830.6630.6630.66-0.32%611
Sep 23, 202430.7630.7630.7630.7630.761.05%63
Sep 20, 202430.4430.4430.4430.4430.441.06%82
Sep 19, 202429.8730.1429.8730.1230.121.43%641
Sep 18, 202429.7029.7029.7029.7029.70-0.42%27
Sep 17, 202429.8629.8629.7929.8229.820.31%452
Sep 16, 202429.6229.7329.6229.7329.730.84%2,652
Sep 13, 202429.4429.4929.4429.4829.481.13%858
Sep 12, 202429.0529.1529.0529.1529.150.65%345
Sep 11, 202428.3328.9628.3328.9628.961.65%420
Sep 10, 202428.4928.4928.4928.4928.490.42%8
Sep 9, 202428.3128.3728.3128.3728.370.76%840
Sep 6, 202428.1628.1628.1628.1628.16-1.29%25
Sep 5, 202428.5028.5328.5028.5328.53-0.45%223
Sep 4, 202428.6528.6628.6528.6628.660.08%419
Sep 3, 202428.6328.6328.6328.6328.63-2.65%36
Aug 30, 202429.3229.4129.3229.4129.411.24%169
Aug 29, 202429.2429.2429.0529.0529.050.21%27,966
Aug 28, 202428.9928.9928.9928.9928.99-0.51%28
Aug 27, 202429.1029.1429.1029.1429.140.02%325
Aug 26, 202429.1329.1329.1329.1329.13-0.05%8
Aug 23, 202428.9829.1528.9829.1529.151.46%2,123
Aug 22, 202428.8228.8228.7328.7328.73-0.25%1,078
Aug 21, 202428.7028.8128.7028.8028.800.85%291
Aug 20, 202428.7628.7628.5028.5628.56-0.58%1,732
Aug 19, 202428.7228.7228.7228.7228.720.99%7
Aug 16, 202428.4428.4428.4428.4428.440.04%10
Aug 15, 202428.2628.4328.2628.4328.430.85%1,393
Aug 14, 202428.0728.1928.0328.1928.190.27%11,100
Aug 13, 202427.8628.1227.8628.1228.121.50%2,021
Aug 12, 202427.7027.7027.7027.7027.70-0.72%241
Aug 9, 202427.8327.9027.8327.9027.900.30%319
Aug 8, 202427.7927.8227.7927.8227.821.99%2,372
Aug 7, 202427.3927.4027.2827.2827.28-790
Aug 6, 202426.9827.3226.9827.2827.281.33%578
Aug 5, 202427.0327.0326.9226.9226.92-2.25%1,531
Aug 2, 202427.5427.5427.5427.5427.54-2.15%228
Aug 1, 202428.1428.1428.1428.1428.14-1.40%131
Jul 31, 202428.5428.5428.5428.5428.542.16%45
Jul 30, 202427.9327.9427.9327.9427.94-0.18%253
Jul 29, 202428.0828.0827.9927.9927.99-0.14%285
Jul 26, 202428.0128.0528.0128.0328.031.81%907
Jul 25, 202427.5327.5327.5327.5327.53-0.80%55
Jul 24, 202428.0228.0227.7527.7527.75-1.80%302
Jul 23, 202428.2628.2628.2628.2628.26-0.13%12
Jul 22, 202428.2728.3028.2728.3028.301.30%116
Jul 19, 202427.9927.9927.9327.9327.930.15%1,015
Jul 18, 202427.8927.8927.8927.8927.89-0.31%5
Jul 17, 202427.9827.9827.9827.9827.98-1.97%104
Jul 16, 202428.5428.5428.5428.5428.541.38%64
Jul 15, 202428.1528.1528.1528.1528.15-1.88%79
Jul 12, 202428.6928.6928.6928.6928.691.08%138
Jul 11, 202428.3128.3828.3128.3828.381.34%244
Jul 10, 202428.0128.0128.0128.0128.011.27%9
Jul 9, 202427.7427.7427.6627.6627.66-0.32%376
Jul 8, 202427.7427.7927.7427.7527.750.29%668
Jul 5, 202427.6027.6727.6027.6727.670.22%129
Jul 3, 202427.2627.6127.2627.6127.611.54%591
Jul 2, 202427.1227.1927.1227.1927.19-0.01%962