Neuberger Berman Global Real Estate ETF (NBGR)
25.95
+0.07 (0.25%)
Inactive · Last trade price
on Jan 7, 2025
NBGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.14% | 10 |
| Jan 8, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - | 10 |
| Jan 7, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.02% | 334 |
| Jan 6, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.08% | 336 |
| Jan 3, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - | 4 |
| Jan 2, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.02% | 416,238 |
| Dec 31, 2024 | 25.87 | 25.90 | 25.87 | 25.90 | 25.90 | 0.04% | 883 |
| Dec 30, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.21% | 2 |
| Dec 27, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.78% | 12 |
| Dec 26, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.53% | 40 |
| Dec 24, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.74% | 75 |
| Dec 23, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.05% | 6 |
| Dec 20, 2024 | 25.57 | 26.05 | 25.57 | 25.83 | 25.83 | 1.55% | 2,423 |
| Dec 19, 2024 | 25.86 | 25.86 | 25.43 | 25.43 | 25.43 | -1.35% | 706 |
| Dec 18, 2024 | 26.26 | 26.26 | 25.78 | 25.78 | 25.78 | -5.43% | 1,902 |
| Dec 17, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 26.74 | -0.11% | 3 |
| Dec 16, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 26.76 | -0.57% | 13 |
| Dec 13, 2024 | 27.51 | 27.51 | 27.41 | 27.45 | 26.92 | -0.60% | 463 |
| Dec 12, 2024 | 27.58 | 27.61 | 27.58 | 27.61 | 27.08 | -0.31% | 1,485 |
| Dec 11, 2024 | 27.64 | 27.70 | 27.64 | 27.70 | 27.17 | -0.30% | 210 |
| Dec 10, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.25 | -1.30% | 4 |
| Dec 9, 2024 | 28.11 | 28.15 | 28.11 | 28.15 | 27.61 | -0.16% | 461 |
| Dec 6, 2024 | 28.26 | 28.26 | 28.20 | 28.20 | 27.65 | -0.23% | 345 |
| Dec 5, 2024 | 28.18 | 28.26 | 28.18 | 28.26 | 27.71 | -0.39% | 401 |
| Dec 4, 2024 | 28.25 | 28.37 | 28.25 | 28.37 | 27.82 | -0.10% | 557 |
| Dec 3, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.85 | -0.45% | 7 |
| Dec 2, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 27.98 | -1.23% | 7 |
| Nov 29, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.32 | -0.19% | 29 |
| Nov 27, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.38 | 0.97% | 1 |
| Nov 26, 2024 | 28.50 | 28.66 | 28.50 | 28.66 | 28.11 | 0.41% | 202 |
| Nov 25, 2024 | 28.34 | 28.54 | 28.34 | 28.54 | 27.99 | 1.07% | 737 |
| Nov 22, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 27.70 | 0.94% | 765 |
| Nov 21, 2024 | 27.91 | 27.98 | 27.91 | 27.98 | 27.44 | -0.05% | 765 |
| Nov 20, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.45 | -0.45% | 1 |
| Nov 19, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 27.57 | 0.53% | 38 |
| Nov 18, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.43 | 0.32% | 8 |
| Nov 15, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.34 | 0.24% | 37 |
| Nov 14, 2024 | 27.99 | 27.99 | 27.81 | 27.81 | 27.27 | -0.47% | 453 |
| Nov 13, 2024 | 27.89 | 27.94 | 27.80 | 27.94 | 27.40 | 0.04% | 6,929 |
| Nov 12, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.39 | -1.41% | 9 |
| Nov 11, 2024 | 28.39 | 28.39 | 28.33 | 28.33 | 27.78 | -0.39% | 355 |
| Nov 8, 2024 | 28.16 | 28.44 | 28.16 | 28.44 | 27.89 | 1.37% | 210 |
| Nov 7, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 27.52 | 0.79% | 2 |
| Nov 6, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.30 | -2.62% | 5 |
| Nov 5, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.03 | 1.28% | 37 |
| Nov 4, 2024 | 28.14 | 28.23 | 28.14 | 28.23 | 27.68 | 0.48% | 571 |
| Nov 1, 2024 | 28.39 | 28.46 | 28.09 | 28.09 | 27.55 | -1.01% | 1,248 |
| Oct 31, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 27.83 | -1.43% | 7 |
| Oct 30, 2024 | 28.64 | 28.79 | 28.64 | 28.79 | 28.23 | 0.32% | 411 |
| Oct 29, 2024 | 28.76 | 28.76 | 28.70 | 28.70 | 28.14 | -0.90% | 423 |