Neuberger Berman Total Return Bond ETF (NBTR)
NYSEARCA: NBTR · Real-Time Price · USD
50.39
+0.10 (0.20%)
Feb 26, 2025, 4:00 PM EST - Market closed
NBTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | -0.16% | 1 |
| Feb 26, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | 0.20% | - |
| Feb 25, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 0.16% | - |
| Feb 24, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.02 | 0.13% | - |
| Feb 21, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 49.96 | 0.28% | 1,002 |
| Feb 20, 2025 | 49.96 | 50.00 | 49.96 | 50.00 | 49.82 | 0.16% | 1,002 |
| Feb 19, 2025 | 49.87 | 49.92 | 49.87 | 49.92 | 49.74 | 0.10% | 5,017 |
| Feb 18, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.69 | -0.30% | 2 |
| Feb 14, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 49.84 | 0.37% | - |
| Feb 13, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.66 | 0.58% | 1 |
| Feb 12, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.37 | -0.43% | 1 |
| Feb 11, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.58 | -0.16% | 4 |
| Feb 10, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.66 | 0.04% | 4 |
| Feb 7, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 49.64 | -0.32% | 1 |
| Feb 6, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.80 | -0.08% | 2 |
| Feb 5, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 49.84 | 0.48% | 1 |
| Feb 4, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.60 | 0.23% | 1 |
| Feb 3, 2025 | 49.67 | 49.67 | 49.67 | 49.67 | 49.49 | - | 3 |
| Jan 31, 2025 | 49.70 | 49.70 | 49.67 | 49.67 | 49.49 | -0.17% | 101 |
| Jan 30, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.57 | 0.10% | 1 |
| Jan 29, 2025 | 49.71 | 49.71 | 49.70 | 49.70 | 49.52 | -0.05% | 153 |
| Jan 28, 2025 | 49.63 | 49.73 | 49.63 | 49.73 | 49.54 | -0.59% | 1,000 |
| Jan 27, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 49.54 | 0.42% | 22 |
| Jan 24, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.33 | 0.16% | 2 |
| Jan 23, 2025 | 49.73 | 49.73 | 49.73 | 49.73 | 49.25 | -0.15% | 2 |
| Jan 22, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.33 | -0.12% | 1 |
| Jan 21, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.39 | 0.26% | 1 |
| Jan 17, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.26 | 0.06% | 6 |
| Jan 16, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.23 | 0.24% | 12 |
| Jan 15, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.11 | 0.87% | 1 |
| Jan 14, 2025 | 49.16 | 49.16 | 49.16 | 49.16 | 48.69 | 0.08% | 2 |
| Jan 13, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 48.65 | -0.14% | 2 |
| Jan 10, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.72 | -0.58% | - |
| Jan 8, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.01 | 0.09% | 401 |
| Jan 7, 2025 | 49.45 | 49.45 | 49.44 | 49.44 | 48.96 | -0.32% | 401 |
| Jan 6, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.12 | -0.07% | 3,209,451 |
| Jan 3, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.16 | -0.07% | 2 |
| Jan 2, 2025 | 49.74 | 49.74 | 49.67 | 49.67 | 49.19 | 0.03% | 101 |
| Dec 31, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.18 | -0.08% | 2 |
| Dec 30, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.22 | 0.31% | 2 |
| Dec 27, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.07 | -0.14% | 4,065,333 |
| Dec 26, 2024 | 49.55 | 49.62 | 49.55 | 49.62 | 49.14 | 0.10% | 150 |
| Dec 24, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.09 | 0.08% | 81 |
| Dec 23, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.05 | -0.35% | 54 |
| Dec 20, 2024 | 49.76 | 49.76 | 49.70 | 49.70 | 49.22 | 0.39% | 102 |
| Dec 19, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.03 | -0.56% | 126 |