Neuberger Berman Total Return Bond ETF (NBTR)
NYSEARCA: NBTR · Real-Time Price · USD
49.26
-0.35 (-0.70%)
Apr 8, 2025, 4:00 PM EDT - Market closed
NBTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | -0.86% | 50 |
| Apr 9, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 0.52% | 50 |
| Apr 8, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | -0.70% | 10 |
| Apr 7, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.23% | 6 |
| Apr 4, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | -0.24% | 2 |
| Apr 3, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | 0.28% | 2 |
| Apr 2, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.01% | 5 |
| Apr 1, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 0.23% | 5 |
| Mar 31, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | 0.15% | 7 |
| Mar 28, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 0.45% | 1 |
| Mar 27, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | -0.13% | - |
| Mar 26, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | -0.74% | - |
| Mar 25, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.00 | 0.10% | 5 |
| Mar 24, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 49.95 | -0.31% | 5 |
| Mar 21, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.11 | -0.11% | 2 |
| Mar 20, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.16 | 0.04% | 10 |
| Mar 19, 2025 | 50.30 | 50.37 | 50.30 | 50.37 | 50.14 | 0.34% | 1,000 |
| Mar 18, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 49.97 | 0.11% | 4 |
| Mar 17, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 49.92 | 0.10% | 2 |
| Mar 14, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.87 | -0.05% | - |
| Mar 13, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 49.89 | 0.12% | - |
| Mar 12, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 49.84 | -0.16% | - |
| Mar 11, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 49.91 | -0.39% | 4 |
| Mar 10, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.11 | 0.28% | 4 |
| Mar 7, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.97 | -0.11% | 2 |
| Mar 6, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.03 | -0.13% | 2 |
| Mar 5, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.09 | -0.25% | 10 |
| Mar 4, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.22 | -0.22% | 10 |
| Mar 3, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.32 | 0.17% | 4 |
| Feb 28, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.24 | 0.33% | 1 |
| Feb 27, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.08 | -0.16% | 1 |
| Feb 26, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.15 | 0.20% | - |
| Feb 25, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.05 | 0.16% | - |
| Feb 24, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 49.79 | 0.13% | - |
| Feb 21, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 49.73 | 0.28% | 1,002 |
| Feb 20, 2025 | 49.96 | 50.00 | 49.96 | 50.00 | 49.59 | 0.16% | 1,002 |
| Feb 19, 2025 | 49.87 | 49.92 | 49.87 | 49.92 | 49.51 | 0.10% | 5,017 |
| Feb 18, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.46 | -0.30% | 2 |
| Feb 14, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 49.61 | 0.37% | - |
| Feb 13, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.43 | 0.58% | 1 |
| Feb 12, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.14 | -0.43% | 1 |
| Feb 11, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.35 | -0.16% | 4 |
| Feb 10, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.44 | 0.04% | 4 |
| Feb 7, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 49.41 | -0.32% | 1 |
| Feb 6, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.57 | -0.08% | 2 |
| Feb 5, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 49.61 | 0.48% | 1 |
| Feb 4, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.37 | 0.23% | 1 |
| Feb 3, 2025 | 49.67 | 49.67 | 49.67 | 49.67 | 49.26 | - | 3 |
| Jan 31, 2025 | 49.70 | 49.70 | 49.67 | 49.67 | 49.26 | -0.17% | 101 |
| Jan 30, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.34 | 0.10% | 1 |