Neuberger Berman Energy Transition & Infrastructure ETF (NBET)
NYSEARCA: NBET · Real-Time Price · USD
32.43
-0.35 (-1.07%)
At close: Aug 1, 2025, 4:00 PM
32.43
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
NBET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 32.41 | 32.61 | 32.40 | 32.43 | 32.43 | -1.07% | 3,646 |
| Jul 31, 2025 | 32.48 | 32.94 | 32.48 | 32.78 | 32.78 | 0.47% | 1,095 |
| Jul 30, 2025 | 32.82 | 32.82 | 32.58 | 32.63 | 32.63 | -0.45% | 1,363 |
| Jul 29, 2025 | 32.66 | 32.77 | 32.66 | 32.77 | 32.77 | 1.20% | 218 |
| Jul 28, 2025 | 32.59 | 32.59 | 32.30 | 32.38 | 32.38 | 0.29% | 6,420 |
| Jul 25, 2025 | 32.41 | 32.41 | 32.29 | 32.29 | 32.29 | -0.72% | 818 |
| Jul 24, 2025 | 32.18 | 32.53 | 32.15 | 32.53 | 32.53 | 1.14% | 3,103 |
| Jul 23, 2025 | 32.08 | 32.16 | 32.08 | 32.16 | 32.16 | 0.45% | 582 |
| Jul 22, 2025 | 31.98 | 32.01 | 31.98 | 32.01 | 32.01 | 0.41% | 737 |
| Jul 21, 2025 | 32.75 | 32.75 | 31.88 | 31.88 | 31.88 | -2.89% | 2,700 |
| Jul 18, 2025 | 32.80 | 32.83 | 32.80 | 32.83 | 32.83 | 1.39% | 396 |
| Jul 17, 2025 | 32.41 | 32.41 | 32.34 | 32.38 | 32.38 | 0.57% | 544 |
| Jul 16, 2025 | 32.26 | 32.35 | 32.20 | 32.20 | 32.20 | -0.62% | 684 |
| Jul 15, 2025 | 32.40 | 32.50 | 32.34 | 32.40 | 32.40 | -0.95% | 7,267 |
| Jul 14, 2025 | 32.51 | 32.71 | 32.51 | 32.71 | 32.71 | 0.63% | 2,389 |
| Jul 11, 2025 | 32.60 | 32.60 | 32.51 | 32.51 | 32.51 | 0.09% | 1,729 |
| Jul 10, 2025 | 32.25 | 32.48 | 32.25 | 32.48 | 32.48 | 0.06% | 1,061 |
| Jul 9, 2025 | 32.66 | 32.66 | 32.46 | 32.46 | 32.46 | -0.29% | 1,750 |
| Jul 8, 2025 | 32.33 | 32.55 | 32.33 | 32.55 | 32.55 | 0.30% | 424 |
| Jul 7, 2025 | 32.47 | 32.47 | 32.24 | 32.46 | 32.46 | -0.67% | 4,349 |
| Jul 3, 2025 | 32.70 | 32.70 | 32.68 | 32.68 | 32.68 | 0.09% | 1,538 |
| Jul 2, 2025 | 32.47 | 32.65 | 32.46 | 32.65 | 32.65 | 0.67% | 734 |
| Jul 1, 2025 | 32.41 | 32.60 | 32.41 | 32.43 | 32.43 | -1.23% | 974 |
| Jun 30, 2025 | 32.95 | 32.95 | 32.76 | 32.84 | 32.84 | -0.26% | 2,477 |
| Jun 27, 2025 | 32.93 | 33.10 | 32.92 | 32.92 | 32.92 | -0.15% | 1,022 |
| Jun 26, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 1.70% | 96 |
| Jun 25, 2025 | 32.37 | 32.42 | 32.30 | 32.42 | 32.42 | -0.76% | 552 |
| Jun 24, 2025 | 32.40 | 32.67 | 32.40 | 32.67 | 32.67 | 0.46% | 616 |
| Jun 23, 2025 | 33.11 | 33.11 | 32.41 | 32.51 | 32.51 | -1.95% | 1,457 |
| Jun 20, 2025 | 33.09 | 33.16 | 33.09 | 33.16 | 32.89 | 0.47% | 186 |
| Jun 18, 2025 | 32.89 | 33.14 | 32.89 | 33.01 | 32.73 | 0.07% | 4,532 |
| Jun 17, 2025 | 33.21 | 33.21 | 32.98 | 32.98 | 32.71 | -0.31% | 2,443 |
| Jun 16, 2025 | 33.56 | 33.56 | 33.08 | 33.08 | 32.81 | -0.62% | 3,871 |
| Jun 13, 2025 | 33.58 | 33.58 | 33.26 | 33.29 | 33.02 | 0.86% | 5,536 |
| Jun 12, 2025 | 32.82 | 33.01 | 32.82 | 33.01 | 32.73 | 0.55% | 596 |
| Jun 11, 2025 | 32.65 | 32.83 | 32.58 | 32.83 | 32.56 | 1.22% | 2,978 |
| Jun 10, 2025 | 32.52 | 32.53 | 32.43 | 32.43 | 32.16 | 0.44% | 287 |
| Jun 9, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.02 | -0.80% | 166 |
| Jun 6, 2025 | 32.47 | 32.55 | 32.47 | 32.55 | 32.28 | 1.25% | 661 |
| Jun 5, 2025 | 32.08 | 32.24 | 32.08 | 32.15 | 31.88 | 0.26% | 3,140 |
| Jun 4, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 31.80 | -1.76% | 422 |
| Jun 3, 2025 | 32.28 | 32.72 | 32.26 | 32.64 | 32.37 | 1.16% | 7,773 |
| Jun 2, 2025 | 32.21 | 32.27 | 32.17 | 32.27 | 32.00 | 1.31% | 1,586 |
| May 30, 2025 | 31.85 | 31.85 | 31.67 | 31.85 | 31.59 | -0.11% | 2,019 |
| May 29, 2025 | 31.99 | 32.01 | 31.82 | 31.89 | 31.62 | -0.33% | 1,979 |
| May 28, 2025 | 32.39 | 32.39 | 31.99 | 31.99 | 31.73 | -0.94% | 5,022 |
| May 27, 2025 | 32.12 | 32.30 | 32.12 | 32.29 | 32.03 | 1.21% | 13,719 |
| May 23, 2025 | 31.50 | 31.92 | 31.50 | 31.91 | 31.64 | 0.81% | 6,826 |
| May 22, 2025 | 31.43 | 31.65 | 31.32 | 31.65 | 31.39 | -0.56% | 2,594 |
| May 21, 2025 | 32.20 | 32.20 | 31.83 | 31.83 | 31.57 | -1.53% | 1,399 |