Neuberger Berman Energy Transition & Infrastructure ETF (NBET)
NYSEARCA: NBET · Real-Time Price · USD
33.00
+0.02 (0.07%)
At close: Jun 18, 2025, 4:00 PM
33.07
+0.07 (0.20%)
After-hours: Jun 18, 2025, 8:00 PM EDT
NBET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 32.89 | 33.14 | 32.89 | 33.01 | 33.01 | 0.07% | 4,532 |
| Jun 17, 2025 | 33.21 | 33.21 | 32.98 | 32.98 | 32.98 | -0.31% | 2,443 |
| Jun 16, 2025 | 33.56 | 33.56 | 33.08 | 33.08 | 33.08 | -0.62% | 3,871 |
| Jun 13, 2025 | 33.58 | 33.58 | 33.26 | 33.29 | 33.29 | 0.86% | 5,536 |
| Jun 12, 2025 | 32.82 | 33.01 | 32.82 | 33.01 | 33.01 | 0.55% | 596 |
| Jun 11, 2025 | 32.65 | 32.83 | 32.58 | 32.83 | 32.83 | 1.22% | 2,978 |
| Jun 10, 2025 | 32.52 | 32.53 | 32.43 | 32.43 | 32.43 | 0.44% | 287 |
| Jun 9, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | -0.80% | 166 |
| Jun 6, 2025 | 32.47 | 32.55 | 32.47 | 32.55 | 32.55 | 1.25% | 661 |
| Jun 5, 2025 | 32.08 | 32.24 | 32.08 | 32.15 | 32.15 | 0.26% | 3,140 |
| Jun 4, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -1.76% | 422 |
| Jun 3, 2025 | 32.28 | 32.72 | 32.26 | 32.64 | 32.64 | 1.16% | 7,773 |
| Jun 2, 2025 | 32.21 | 32.27 | 32.17 | 32.27 | 32.27 | 1.31% | 1,586 |
| May 30, 2025 | 31.85 | 31.85 | 31.67 | 31.85 | 31.85 | -0.11% | 2,019 |
| May 29, 2025 | 31.99 | 32.01 | 31.82 | 31.89 | 31.89 | -0.33% | 1,979 |
| May 28, 2025 | 32.39 | 32.39 | 31.99 | 31.99 | 31.99 | -0.94% | 5,022 |
| May 27, 2025 | 32.12 | 32.30 | 32.12 | 32.29 | 32.29 | 1.21% | 13,719 |
| May 23, 2025 | 31.50 | 31.92 | 31.50 | 31.91 | 31.91 | 0.81% | 6,826 |
| May 22, 2025 | 31.43 | 31.65 | 31.32 | 31.65 | 31.65 | -0.56% | 2,594 |
| May 21, 2025 | 32.20 | 32.20 | 31.83 | 31.83 | 31.83 | -1.53% | 1,399 |
| May 20, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | -0.04% | 304 |
| May 19, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -0.35% | 221 |
| May 16, 2025 | 32.46 | 32.46 | 32.45 | 32.45 | 32.45 | 0.06% | 1,503 |
| May 15, 2025 | 32.26 | 32.43 | 32.26 | 32.43 | 32.43 | 0.08% | 19,547 |
| May 14, 2025 | 32.21 | 32.41 | 32.21 | 32.41 | 32.41 | -0.24% | 1,420 |
| May 13, 2025 | 32.27 | 32.56 | 32.27 | 32.49 | 32.49 | 2.07% | 1,180 |
| May 12, 2025 | 32.30 | 32.30 | 31.76 | 31.83 | 31.83 | 1.18% | 7,825 |
| May 9, 2025 | 31.39 | 31.51 | 31.39 | 31.45 | 31.45 | 0.52% | 984 |
| 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 |