Neuberger Berman Japan Equity ETF (NBJP)
NYSEARCA: NBJP · Real-Time Price · USD
26.89
+0.21 (0.80%)
May 12, 2025, 4:00 PM - Market closed
NBJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 26.80 | 26.90 | 26.80 | 26.90 | 26.90 | 0.80% | 421 |
| May 9, 2025 | 26.71 | 26.71 | 26.68 | 26.68 | 26.68 | -0.10% | 5,638 |
| May 8, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.05% | 54 |
| May 7, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.09% | 1 |
| May 6, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.19% | 2 |
| May 5, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.66% | 5 |
| May 2, 2025 | 26.51 | 26.52 | 26.51 | 26.52 | 26.52 | 0.61% | 2,622 |
| May 1, 2025 | 26.51 | 26.51 | 26.36 | 26.36 | 26.36 | -0.32% | 3,004 |
| Apr 30, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.85% | 1 |
| Apr 29, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.37% | 2 |
| Apr 28, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 1.74% | 2 |
| Apr 25, 2025 | 25.99 | 26.12 | 25.99 | 26.12 | 26.12 | 1.56% | 108,710 |
| Apr 24, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.19% | 2 |
| Apr 23, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.26% | 156 |
| Apr 22, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 1.64% | 5 |
| Apr 21, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.70% | 5 |
| Apr 17, 2025 | 25.42 | 25.42 | 25.24 | 25.24 | 25.24 | 1.66% | 357 |
| Apr 16, 2025 | 24.94 | 24.94 | 24.83 | 24.83 | 24.83 | -0.22% | 5,024 |
| Apr 15, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.46% | 4 |
| Apr 14, 2025 | 24.88 | 24.88 | 24.77 | 24.77 | 24.77 | 1.38% | 254 |
| Apr 11, 2025 | 23.99 | 24.43 | 23.99 | 24.43 | 24.43 | 3.12% | 12,072 |
| Apr 10, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -2.25% | 8 |
| Apr 9, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 6.83% | 8 |
| Apr 8, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 1.26% | 113 |
| Apr 7, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.95% | 11 |
| Apr 4, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -5.15% | 9 |
| Apr 3, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -3.16% | - |
| Apr 2, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.28% | - |
| Apr 1, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.52% | - |
| Mar 31, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.59% | - |
| Mar 28, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -1.75% | 5 |
| Mar 27, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.15% | 2,901 |
| Mar 26, 2025 | 25.51 | 25.51 | 25.38 | 25.38 | 25.38 | -1.30% | 2,901 |
| Mar 25, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.55% | 41 |
| Mar 24, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.10% | 41 |
| Mar 21, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.22% | 2 |
| Mar 20, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.48% | 7 |
| Mar 19, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 1.33% | 21 |
| Mar 18, 2025 | 25.37 | 25.45 | 25.37 | 25.44 | 25.44 | -0.06% | 6,083 |
| Mar 17, 2025 | 25.52 | 25.52 | 25.46 | 25.46 | 25.46 | 1.09% | 408 |
| Mar 14, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 1.59% | 9 |
| Mar 13, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.02% | 100 |
| Mar 12, 2025 | 24.68 | 24.78 | 24.65 | 24.78 | 24.78 | 2.22% | 3,347 |
| Mar 11, 2025 | 24.32 | 24.32 | 24.24 | 24.24 | 24.24 | -1.15% | 8,151 |
| Mar 10, 2025 | 24.49 | 24.53 | 24.44 | 24.53 | 24.53 | -2.37% | 6,414 |
| Mar 7, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.86% | 4 |
| Mar 6, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.49% | 2 |
| Mar 5, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 2.00% | 2 |
| Mar 4, 2025 | 24.50 | 24.54 | 24.50 | 24.54 | 24.54 | -0.70% | 409 |
| Mar 3, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 1.45% | 2 |