Neuberger Berman Energy Transition & Infrastructure ETF (NBET)
NYSEARCA: NBET · Real-Time Price · USD
31.40
+0.37 (1.20%)
May 8, 2025, 4:00 PM - Market closed
NBET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 31.39 | 31.41 | 31.29 | 31.29 | 31.29 | 0.84% | 2,348 |
| May 7, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 1.25% | 103 |
| May 6, 2025 | 30.59 | 30.75 | 30.56 | 30.65 | 30.65 | -0.02% | 714 |
| May 5, 2025 | 30.80 | 30.80 | 30.65 | 30.65 | 30.65 | -1.19% | 1,146 |
| May 2, 2025 | 30.76 | 31.02 | 30.76 | 31.02 | 31.02 | 1.19% | 2,167 |
| May 1, 2025 | 30.73 | 30.85 | 30.59 | 30.66 | 30.66 | -0.26% | 2,042 |
| Apr 30, 2025 | 30.59 | 30.74 | 30.59 | 30.74 | 30.74 | -2.19% | 945 |
| Apr 29, 2025 | 31.46 | 31.50 | 31.43 | 31.43 | 31.43 | -0.58% | 3,134 |
| Apr 28, 2025 | 31.37 | 31.61 | 31.26 | 31.61 | 31.61 | 1.02% | 5,851 |
| Apr 25, 2025 | 31.22 | 31.29 | 31.20 | 31.29 | 31.29 | -0.21% | 2,146 |
| Apr 24, 2025 | 30.85 | 31.36 | 30.85 | 31.36 | 31.36 | 2.26% | 691 |
| Apr 23, 2025 | 31.19 | 31.19 | 30.57 | 30.66 | 30.66 | 0.42% | 6,209 |
| Apr 22, 2025 | 30.25 | 30.64 | 30.25 | 30.54 | 30.54 | 2.58% | 2,730 |
| Apr 21, 2025 | 30.76 | 30.76 | 29.60 | 29.77 | 29.77 | -4.61% | 1,879 |
| Apr 17, 2025 | 30.99 | 31.24 | 30.91 | 31.21 | 31.21 | 2.68% | 947 |
| Apr 16, 2025 | 30.76 | 30.81 | 30.39 | 30.39 | 30.39 | 0.20% | 997 |
| Apr 15, 2025 | 30.33 | 30.56 | 30.33 | 30.33 | 30.33 | 1.08% | 933 |
| Apr 14, 2025 | 30.02 | 30.14 | 30.00 | 30.01 | 30.01 | 1.63% | 2,678 |
| Apr 11, 2025 | 28.91 | 29.53 | 28.91 | 29.53 | 29.53 | 2.16% | 620 |
| Apr 10, 2025 | 29.20 | 29.29 | 28.67 | 28.91 | 28.91 | -4.17% | 2,820 |
| Apr 9, 2025 | 27.82 | 30.16 | 27.68 | 30.16 | 30.16 | 6.10% | 3,486 |
| Apr 8, 2025 | 30.04 | 30.04 | 28.43 | 28.43 | 28.43 | -2.26% | 3,228 |
| Apr 7, 2025 | 29.45 | 29.45 | 28.69 | 29.09 | 29.09 | -0.55% | 469 |
| Apr 4, 2025 | 30.05 | 30.05 | 29.21 | 29.25 | 29.25 | -9.46% | 1,081 |
| Apr 3, 2025 | 32.85 | 32.85 | 32.28 | 32.30 | 32.30 | -5.33% | 4,585 |
| Apr 2, 2025 | 33.65 | 34.12 | 33.65 | 34.12 | 34.12 | 0.94% | 585 |
| Apr 1, 2025 | 33.29 | 33.80 | 33.29 | 33.80 | 33.80 | 0.83% | 2,352 |
| Mar 31, 2025 | 33.36 | 33.59 | 33.36 | 33.52 | 33.52 | 0.45% | 3,316 |
| Mar 28, 2025 | 33.33 | 33.38 | 33.24 | 33.37 | 33.37 | -0.15% | 1,650 |
| Mar 27, 2025 | 33.55 | 33.55 | 33.32 | 33.42 | 33.42 | -0.88% | 136,081 |
| Mar 26, 2025 | 34.00 | 34.00 | 33.71 | 33.71 | 33.71 | -0.06% | 418 |
| Mar 25, 2025 | 33.97 | 33.97 | 33.70 | 33.73 | 33.73 | -0.13% | 992 |
| Mar 24, 2025 | 33.74 | 33.78 | 33.68 | 33.78 | 33.78 | 1.36% | 740 |
| Mar 21, 2025 | 33.33 | 33.34 | 33.23 | 33.33 | 33.33 | -1.47% | 4,303 |
| Mar 20, 2025 | 33.73 | 33.82 | 33.73 | 33.82 | 33.61 | 0.27% | 1,047 |
| Mar 19, 2025 | 33.56 | 33.73 | 33.48 | 33.73 | 33.52 | 1.25% | 15,493 |
| Mar 18, 2025 | 33.44 | 33.44 | 33.26 | 33.32 | 33.11 | 0.11% | 1,590 |
| Mar 17, 2025 | 33.08 | 33.42 | 33.08 | 33.28 | 33.07 | 1.63% | 3,036 |
| Mar 14, 2025 | 32.19 | 32.76 | 32.19 | 32.75 | 32.54 | 2.60% | 101,809 |
| Mar 13, 2025 | 32.02 | 32.02 | 31.84 | 31.92 | 31.72 | -0.96% | 1,243 |
| Mar 12, 2025 | 32.37 | 32.38 | 32.23 | 32.23 | 32.03 | 1.27% | 531 |
| Mar 11, 2025 | 31.93 | 31.96 | 31.67 | 31.82 | 31.62 | 0.70% | 4,269 |
| Mar 10, 2025 | 31.47 | 31.60 | 31.42 | 31.60 | 31.40 | 0.20% | 790 |
| Mar 7, 2025 | 31.16 | 31.54 | 31.00 | 31.54 | 31.34 | 0.89% | 1,933 |
| Mar 6, 2025 | 31.24 | 31.26 | 31.17 | 31.26 | 31.07 | -2.10% | 540 |
| Mar 5, 2025 | 31.73 | 31.93 | 31.66 | 31.93 | 31.73 | -0.41% | 1,475 |
| Mar 4, 2025 | 32.15 | 32.30 | 31.59 | 32.06 | 31.86 | -1.32% | 4,746 |
| Mar 3, 2025 | 33.34 | 33.34 | 32.32 | 32.49 | 32.29 | -1.96% | 6,286 |
| Feb 28, 2025 | 32.69 | 33.14 | 32.69 | 33.14 | 32.93 | 2.30% | 3,670 |
| Feb 27, 2025 | 32.58 | 32.58 | 32.40 | 32.40 | 32.19 | -1.10% | 1,492 |