Neuberger Berman Flexible Credit Income ETF (NBFC)
NYSEARCA: NBFC · Real-Time Price · USD
51.14
+0.09 (0.19%)
Nov 6, 2024, 1:53 PM EST - Market closed
NBFC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 0.04% | 74 |
Nov 19, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | 0.19% | 1 |
Nov 18, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 0.11% | - |
Nov 15, 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | -0.11% | 28 |
Nov 14, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - | 35 |
Nov 13, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 0.01% | 35 |
Nov 12, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | -0.27% | 5 |
Nov 11, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | -0.08% | 5 |
Nov 8, 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 0.17% | 26 |
Nov 7, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | 0.60% | 43 |
Nov 6, 2024 | 50.78 | 50.85 | 50.76 | 50.83 | 50.83 | - | 995 |
Nov 5, 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | 0.04% | 37 |
Nov 4, 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | 0.18% | 58 |
Nov 1, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | -0.76% | 43 |
Oct 31, 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 50.77 | -0.16% | 26 |
Oct 30, 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 50.85 | - | 101 |
Oct 29, 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 50.85 | 0.08% | 54 |
Oct 28, 2024 | 51.17 | 51.19 | 51.14 | 51.15 | 50.81 | 0.02% | 792 |
Oct 25, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 50.80 | -0.04% | 2 |
Oct 24, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 50.82 | 0.17% | 3 |
Oct 23, 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 50.73 | -0.18% | - |
Oct 22, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 50.82 | -0.13% | - |
Oct 21, 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 50.89 | -0.31% | - |
Oct 18, 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.04 | 0.07% | 6 |
Oct 17, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.01 | -0.12% | 3 |
Oct 16, 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.07 | 0.14% | 3 |
Oct 15, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 50.99 | 0.09% | 3 |
Oct 14, 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 50.95 | 0.06% | 3 |
Oct 11, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 50.91 | 0.09% | 52 |
Oct 10, 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 50.87 | 0.02% | 52 |
Oct 9, 2024 | 51.22 | 51.22 | 51.20 | 51.20 | 50.86 | -0.04% | 103 |
Oct 8, 2024 | 51.18 | 51.22 | 51.18 | 51.22 | 50.88 | 0.02% | 103 |
Oct 7, 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 50.87 | -0.25% | 7 |
Oct 4, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 50.99 | -0.14% | 2 |
Oct 3, 2024 | 51.44 | 51.44 | 51.41 | 51.41 | 51.07 | -0.11% | 761 |
Oct 2, 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.12 | -0.08% | 3 |
Oct 1, 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.16 | -0.53% | 18 |
Sep 30, 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.14 | 0.08% | 2 |
Sep 27, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.10 | 0.15% | 1 |
Sep 26, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.02 | 0.04% | 21 |
Sep 25, 2024 | 51.68 | 51.69 | 51.65 | 51.65 | 51.00 | -0.11% | 2,000 |
Sep 24, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.06 | 0.08% | - |
Sep 23, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.02 | -0.04% | - |
Sep 20, 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.04 | -0.04% | 21 |
Sep 19, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.06 | 0.32% | 99 |
Sep 18, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 50.90 | -0.10% | 99 |
Sep 17, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 50.95 | 0.09% | 875 |
Sep 16, 2024 | 51.49 | 51.55 | 51.49 | 51.55 | 50.91 | 0.20% | 875 |
Sep 13, 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 50.80 | 0.23% | - |
Sep 12, 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 50.69 | 0.07% | - |
Sep 11, 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 50.65 | 0.02% | 4 |
Sep 10, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 50.64 | 0.04% | 4 |
Sep 9, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 50.62 | 0.04% | 38 |
Sep 6, 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 50.60 | -0.01% | 3 |
Sep 5, 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 50.60 | 0.16% | 3 |
Sep 4, 2024 | 51.10 | 51.16 | 51.10 | 51.16 | 50.52 | 0.27% | 7,901 |
Sep 3, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 50.38 | -0.79% | 8 |
Aug 30, 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 50.49 | 0.09% | 1 |
Aug 29, 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 50.44 | - | - |
Aug 28, 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 50.44 | -0.02% | 2 |
Aug 27, 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 50.45 | 0.01% | 2 |
Aug 26, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 50.45 | -0.03% | 10 |
Aug 23, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 50.46 | 0.43% | 1 |
Aug 22, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 50.25 | -0.12% | 1 |
Aug 21, 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 50.31 | 0.09% | 1 |
Aug 20, 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 50.27 | 0.05% | 41 |
Aug 19, 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 50.24 | 0.18% | 1 |
Aug 16, 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 50.15 | 0.22% | 4,001 |
Aug 15, 2024 | 50.91 | 50.96 | 50.91 | 50.96 | 50.04 | - | 4,001 |
Aug 14, 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.04 | 0.21% | - |
Aug 13, 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 49.93 | 0.23% | - |
Aug 12, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 49.82 | 0.07% | - |
Aug 9, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 49.78 | 0.17% | 2 |
Aug 8, 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 49.70 | 0.14% | 7 |
Aug 7, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 49.63 | 0.03% | 7 |
Aug 6, 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 49.61 | 0.06% | 2 |
Aug 5, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.58 | -0.49% | 2 |
Aug 2, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 49.82 | 0.13% | 3 |
Aug 1, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 49.76 | -0.49% | - |
Jul 31, 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 49.69 | 0.29% | 1 |
Jul 30, 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 49.54 | -0.05% | 1 |
Jul 29, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 49.57 | 0.02% | 1 |
Jul 26, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 49.56 | 0.27% | 1 |
Jul 25, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 49.42 | 0.07% | - |
Jul 24, 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 49.39 | -0.15% | 2 |
Jul 23, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 49.47 | 0.06% | 2 |
Jul 22, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 49.43 | 0.15% | 12 |
Jul 19, 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 49.36 | -0.17% | - |
Jul 18, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 49.44 | -0.12% | 12 |
Jul 17, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 49.50 | -0.15% | 12 |
Jul 16, 2024 | 50.70 | 50.81 | 50.70 | 50.81 | 49.58 | 0.23% | 100 |
Jul 15, 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 49.46 | - | - |
Jul 12, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 49.46 | 0.11% | 1 |
Jul 11, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 49.41 | 0.36% | 1 |
Jul 10, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 49.23 | 0.14% | 1 |
Jul 9, 2024 | 50.40 | 50.40 | 50.39 | 50.39 | 49.17 | -0.08% | 1,502 |
Jul 8, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 49.20 | 0.15% | 100 |
Jul 5, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 49.13 | 0.32% | 9 |
Jul 3, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 48.97 | 0.30% | 8 |
Jul 2, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 48.83 | 0.17% | 3 |