Neuberger Berman Total Return Bond ETF (NBTR)
NYSEARCA: NBTR · Real-Time Price · USD
51.01
-0.02 (-0.03%)
Nov 7, 2025, 4:00 PM EST - Market closed
NBTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | -0.02% | 3 |
| Nov 6, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 0.27% | 501 |
| Nov 5, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | -0.20% | 3 |
| Nov 4, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 0.12% | 5 |
| Nov 3, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | -0.22% | 9 |
| Oct 31, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | -0.12% | 4 |
| Oct 30, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | -0.26% | 8 |
| Oct 29, 2025 | 51.36 | 51.36 | 51.22 | 51.22 | 51.22 | -0.35% | 5,168 |
| Oct 28, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -0.44% | 5 |
| Oct 27, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.41 | 0.10% | 71 |
| Oct 24, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | 51.35 | 0.13% | 3 |
| Oct 23, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.29 | -0.15% | 5 |
| Oct 22, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.36 | -0.01% | 3 |
| Oct 21, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.37 | 0.14% | 5 |
| Oct 20, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 51.29 | 0.14% | 17 |
| Oct 17, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 51.22 | -0.04% | 3 |
| Oct 16, 2025 | 51.35 | 51.46 | 51.35 | 51.46 | 51.24 | 0.31% | 17,052 |
| Oct 15, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.08 | 0.05% | 3 |
| Oct 14, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | 51.06 | 0.16% | 5 |
| Oct 13, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 50.98 | 0.20% | 61 |
| Oct 10, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 50.88 | 0.19% | 4 |
| Oct 9, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.79 | -0.15% | 4 |
| Oct 8, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 50.86 | 0.01% | 3 |
| Oct 7, 2025 | 51.05 | 51.07 | 51.05 | 51.07 | 50.86 | 0.07% | 2,813 |
| Oct 6, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 50.82 | -0.17% | 3 |
| Oct 3, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 50.91 | -0.12% | 36 |
| Oct 2, 2025 | 51.18 | 51.18 | 51.18 | 51.18 | 50.96 | 0.16% | 6 |
| Oct 1, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 50.88 | 0.24% | 5 |
| Sep 30, 2025 | 51.05 | 51.05 | 50.98 | 50.98 | 50.77 | - | 724 |
| Sep 29, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.77 | 0.20% | 4 |
| Sep 26, 2025 | 50.84 | 50.88 | 50.74 | 50.88 | 50.67 | - | 276 |
| Sep 25, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.67 | -0.61% | 5 |
| Sep 24, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 50.77 | -0.18% | 3 |
| Sep 23, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | 50.85 | 0.13% | 5 |
| Sep 22, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 50.79 | -0.15% | 3 |
| Sep 19, 2025 | 51.29 | 51.29 | 51.29 | 51.29 | 50.86 | - | 86 |
| Sep 18, 2025 | 51.29 | 51.29 | 51.29 | 51.29 | 50.86 | -0.10% | 53 |
| Sep 17, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 50.92 | -0.16% | 5 |
| Sep 16, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.00 | -0.01% | 3 |
| Sep 15, 2025 | 51.44 | 51.44 | 51.43 | 51.43 | 51.00 | 0.21% | 236 |
| Sep 12, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 50.89 | -0.06% | 3 |
| Sep 11, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 50.92 | 0.37% | 3 |
| Sep 10, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 50.74 | 0.24% | 4 |
| Sep 9, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 50.62 | -0.18% | 4 |
| Sep 8, 2025 | 51.12 | 51.13 | 51.12 | 51.13 | 50.71 | 0.24% | 199 |
| Sep 5, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 50.59 | 0.44% | 3 |
| Sep 4, 2025 | 50.79 | 50.79 | 50.79 | 50.79 | 50.37 | 0.39% | 3 |
| Sep 3, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.17 | 0.36% | 3 |
| Sep 2, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 49.99 | -0.31% | 7 |
| Aug 29, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.15 | -0.05% | 4 |