Skip to main content
Neuberger Berman Global Real Estate ETF (NBGR)
NYSEARCA: NBGR · Real-Time Price · USD
27.98
-0.01 (-0.05%)
Nov 21, 2024, 1:59 PM EST - Market closed

NBGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202428.2428.2428.2428.2428.240.94%765
Nov 21, 202427.9127.9827.9127.9827.98-0.05%765
Nov 20, 202427.9927.9927.9927.9927.99-0.45%1
Nov 19, 202428.1228.1228.1228.1228.120.53%38
Nov 18, 202427.9727.9727.9727.9727.970.32%8
Nov 15, 202427.8827.8827.8827.8827.880.24%37
Nov 14, 202427.9927.9927.8127.8127.81-0.47%453
Nov 13, 202427.8927.9427.8027.9427.940.04%6,929
Nov 12, 202427.9327.9327.9327.9327.93-1.41%9
Nov 11, 202428.3928.3928.3328.3328.33-0.39%355
Nov 8, 202428.1628.4428.1628.4428.441.37%210
Nov 7, 202428.0628.0628.0628.0628.060.79%2
Nov 6, 202427.8427.8427.8427.8427.84-2.62%5
Nov 5, 202428.5928.5928.5928.5928.591.28%37
Nov 4, 202428.1428.2328.1428.2328.230.48%571
Nov 1, 202428.3928.4628.0928.0928.09-1.01%1,248
Oct 31, 202428.3828.3828.3828.3828.38-1.43%7
Oct 30, 202428.6428.7928.6428.7928.790.32%411
Oct 29, 202428.7628.7628.7028.7028.70-0.90%423
Oct 28, 202428.9628.9628.9628.9628.960.40%56
Oct 25, 202428.8428.8428.8428.8428.84-0.97%6
Oct 24, 202429.1329.1329.1329.1329.13-49
Oct 23, 202429.1229.1229.1229.1229.120.43%5
Oct 22, 202429.0029.0029.0029.0029.00-0.03%13
Oct 21, 202429.0129.0129.0129.0129.01-2.00%72
Oct 18, 202429.4129.6029.4129.6029.600.43%473
Oct 17, 202429.4529.4829.4529.4829.48-0.54%14,921
Oct 16, 202429.6429.6429.6429.6429.641.16%5
Oct 15, 202429.3029.3029.3029.3029.300.65%2
Oct 14, 202429.1629.1628.9929.1129.110.43%847
Oct 11, 202428.8628.9828.8628.9828.980.74%219
Oct 10, 202428.7728.7728.7728.7728.77-0.72%3
Oct 9, 202428.9828.9828.9828.9828.98-0.04%4
Oct 8, 202428.9928.9928.9928.9928.99-0.12%7
Oct 7, 202429.1929.1928.9529.0229.02-1.01%506
Oct 4, 202429.3229.3229.3229.3229.32-0.47%70
Oct 3, 202429.4629.4629.4629.4629.46-0.95%4
Oct 2, 202429.7429.7429.7429.7429.74-0.37%4
Oct 1, 202429.8529.8529.8529.8529.85-0.39%4
Sep 30, 202429.9729.9729.9729.9729.97-0.01%12
Sep 27, 202429.9729.9729.9729.9729.970.17%8
Sep 26, 202429.9830.1329.9229.9229.920.05%2,204
Sep 25, 202429.9129.9129.9129.9129.91-0.63%13
Sep 24, 202430.1230.1230.1030.1030.100.07%448
Sep 23, 202430.0830.0830.0830.0830.080.38%6
Sep 20, 202429.9629.9629.9629.9629.80-0.63%6
Sep 19, 202430.2630.2630.1530.1529.990.43%362
Sep 18, 202430.2630.2730.0230.0229.86-0.29%607
Sep 17, 202430.1130.1130.1130.1129.94-0.93%31
Sep 16, 202430.4530.5730.3730.3930.230.69%8,506
Sep 13, 202430.1830.1830.1830.1830.020.92%2
Sep 12, 202429.7929.9129.6229.9129.740.60%807
Sep 11, 202429.4129.7329.4129.7329.57-0.01%14,604
Sep 10, 202429.6029.7329.5629.7329.571.13%1,196
Sep 9, 202429.4029.4029.4029.4029.241.12%4
Sep 6, 202429.0729.0729.0729.0728.91-0.22%2
Sep 5, 202429.1429.1429.1429.1428.98-2
Sep 4, 202429.1429.1429.1429.1428.980.80%15
Sep 3, 202428.9128.9128.9128.9128.75-0.50%1
Aug 30, 202428.8829.0528.8829.0528.890.89%411
Aug 29, 202428.8028.8028.8028.8028.64-0.57%26
Aug 28, 202428.9628.9628.9628.9628.80-0.35%4
Aug 27, 202429.0629.0629.0629.0628.910.31%8
Aug 26, 202428.9728.9728.9728.9728.810.15%19
Aug 23, 202428.9328.9328.9328.9328.772.26%5
Aug 22, 202428.2928.2928.2928.2928.140.15%8
Aug 21, 202428.2528.2528.2528.2528.100.49%8
Aug 20, 202428.1128.1128.1128.1127.96-0.06%5
Aug 19, 202428.1328.1328.1328.1327.970.91%3
Aug 16, 202427.8727.8727.8727.8727.720.10%1
Aug 15, 202427.8427.8427.8427.8427.69-0.19%18
Aug 14, 202427.9027.9027.9027.9027.740.42%3
Aug 13, 202427.5827.7827.5827.7827.631.22%202
Aug 12, 202427.4427.4427.4427.4427.29-0.72%4
Aug 9, 202427.6427.6427.6427.6427.490.73%2
Aug 8, 202427.4427.4427.4427.4427.290.94%48
Aug 7, 202427.1927.1927.1927.1927.04-0.41%15
Aug 6, 202427.3027.3027.3027.3027.151.65%39
Aug 5, 202426.8626.8626.8626.8626.71-2.75%39
Aug 2, 202427.6127.6127.6127.6127.460.37%60
Aug 1, 202427.3927.5127.3927.5127.360.41%210
Jul 31, 202427.4027.4027.4027.4027.250.08%2
Jul 30, 202427.3827.3827.3827.3827.231.00%22
Jul 29, 202427.1127.1127.1127.1126.960.46%23
Jul 26, 202426.9826.9826.9826.9826.831.40%3
Jul 25, 202426.6126.6126.6126.6126.46-0.63%2
Jul 24, 202426.7826.7826.7826.7826.63-1.45%6
Jul 23, 202427.1727.1727.1727.1727.02-0.40%4
Jul 22, 202427.2827.2827.2827.2827.130.85%4
Jul 19, 202427.0527.0527.0527.0526.90-0.55%2
Jul 18, 202427.2027.2027.2027.2027.05-0.62%11
Jul 17, 202427.3727.3727.3727.3727.220.30%142
Jul 16, 202427.2927.2927.2927.2927.140.89%46
Jul 15, 202427.0527.0527.0527.0526.900.08%3
Jul 12, 202427.0327.0327.0327.0326.881.15%1
Jul 11, 202426.3526.7226.3526.7226.572.38%471
Jul 10, 202425.9526.1025.9526.1025.960.87%368
Jul 9, 202425.8825.8825.8825.8825.73-0.07%1
Jul 8, 202425.8925.8925.8925.8925.750.29%36
Jul 5, 202425.8225.8225.8225.8225.680.05%106