Neuberger Berman Total Return Bond ETF (NBTR)
NYSEARCA: NBTR · Real-Time Price · USD
51.12
-0.02 (-0.05%)
Nov 28, 2025, 1:00 PM EST - Market closed
NBTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | -0.04% | 4 |
| Nov 26, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | 0.22% | 5 |
| Nov 25, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | 0.17% | 3 |
| Nov 24, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | -0.20% | 3 |
| Nov 21, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 50.84 | 0.22% | 4 |
| Nov 20, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.73 | 0.13% | 53 |
| Nov 19, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.66 | -0.03% | 3 |
| Nov 18, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.68 | 0.02% | 4 |
| Nov 17, 2025 | 50.92 | 51.03 | 50.88 | 50.88 | 50.67 | - | 1,503 |
| Nov 14, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.67 | -0.14% | 3 |
| Nov 13, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.74 | -0.28% | 3 |
| Nov 12, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 50.88 | -0.07% | 3 |
| Nov 11, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 50.91 | 0.22% | 7 |
| Nov 10, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 50.81 | 0.02% | 3 |
| Nov 7, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 50.80 | -0.02% | 3 |
| Nov 6, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 50.81 | 0.27% | 501 |
| Nov 5, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.67 | -0.20% | 3 |
| Nov 4, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.77 | 0.12% | 5 |
| Nov 3, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.71 | -0.22% | 9 |
| Oct 31, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 50.82 | -0.12% | 4 |
| Oct 30, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 50.88 | -0.26% | 8 |
| Oct 29, 2025 | 51.36 | 51.36 | 51.22 | 51.22 | 51.01 | -0.35% | 5,168 |
| Oct 28, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.19 | -0.44% | 5 |
| Oct 27, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.20 | 0.10% | 71 |
| Oct 24, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | 51.14 | 0.13% | 3 |
| Oct 23, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.07 | -0.15% | 5 |
| Oct 22, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.15 | -0.01% | 3 |
| Oct 21, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.16 | 0.14% | 5 |
| Oct 20, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 51.08 | 0.14% | 17 |
| Oct 17, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 51.01 | -0.04% | 3 |
| Oct 16, 2025 | 51.35 | 51.46 | 51.35 | 51.46 | 51.03 | 0.31% | 17,052 |
| Oct 15, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 50.87 | 0.05% | 3 |
| Oct 14, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | 50.85 | 0.16% | 5 |
| Oct 13, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 50.77 | 0.20% | 61 |
| Oct 10, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 50.67 | 0.19% | 4 |
| Oct 9, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.58 | -0.15% | 4 |
| Oct 8, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 50.65 | 0.01% | 3 |
| Oct 7, 2025 | 51.05 | 51.07 | 51.05 | 51.07 | 50.65 | 0.07% | 2,813 |
| Oct 6, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 50.61 | -0.17% | 3 |
| Oct 3, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 50.70 | -0.12% | 36 |
| Oct 2, 2025 | 51.18 | 51.18 | 51.18 | 51.18 | 50.75 | 0.16% | 6 |
| Oct 1, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 50.68 | 0.24% | 5 |
| Sep 30, 2025 | 51.05 | 51.05 | 50.98 | 50.98 | 50.56 | - | 724 |
| Sep 29, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.56 | 0.20% | 4 |
| Sep 26, 2025 | 50.84 | 50.88 | 50.74 | 50.88 | 50.46 | - | 276 |
| Sep 25, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.46 | -0.61% | 5 |
| Sep 24, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 50.56 | -0.18% | 3 |
| Sep 23, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | 50.64 | 0.13% | 5 |
| Sep 22, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 50.58 | -0.15% | 3 |
| Sep 19, 2025 | 51.29 | 51.29 | 51.29 | 51.29 | 50.65 | - | 86 |