Neuberger Berman Total Return Bond ETF (NBTR)
NYSEARCA: NBTR · Real-Time Price · USD
49.66
-0.21 (-0.42%)
Jun 6, 2025, 4:00 PM - Market closed
NBTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -0.42% | 12 |
| Jun 5, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | -0.22% | 12 |
| Jun 4, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 0.54% | 2 |
| Jun 3, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 0.10% | 2 |
| Jun 2, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -0.21% | 1 |
| May 30, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | 0.17% | 6 |
| May 29, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | 0.33% | 1 |
| May 28, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | -0.14% | 1 |
| May 27, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | 0.06% | 2 |
| May 23, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.34 | 0.08% | 1 |
| May 22, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.30 | 0.20% | 1 |
| May 21, 2025 | 49.62 | 49.62 | 49.41 | 49.41 | 49.20 | -0.59% | 1,810 |
| May 20, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.49 | -0.18% | - |
| May 19, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.58 | - | - |
| May 16, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.58 | 0.14% | 13 |
| May 15, 2025 | 49.73 | 49.73 | 49.73 | 49.73 | 49.51 | 0.46% | 13 |
| May 14, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.28 | -0.31% | - |
| May 13, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.43 | 0.03% | 2 |
| May 12, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.42 | -0.02% | 2 |
| May 9, 2025 | 49.69 | 49.69 | 49.65 | 49.65 | 49.43 | 0.04% | 2,018 |
| May 8, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | 49.41 | -0.38% | - |
| May 7, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.60 | 0.24% | - |
| May 6, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.48 | 0.14% | 1 |
| May 5, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | 49.41 | -0.18% | 1 |
| May 2, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.50 | -0.26% | 1 |
| May 1, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.62 | -0.34% | 8 |
| Apr 30, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 49.79 | -0.02% | 1 |
| Apr 29, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 49.81 | 0.18% | 102 |
| Apr 28, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.72 | 0.20% | 4 |
| Apr 25, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.62 | -0.10% | - |
| Apr 24, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.46 | 0.71% | - |
| Apr 23, 2025 | 49.68 | 49.68 | 49.51 | 49.53 | 49.11 | 0.29% | 1,690 |
| Apr 22, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 48.97 | 0.23% | 2 |
| Apr 21, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 48.85 | -0.50% | 12 |
| Apr 17, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.10 | -0.07% | 5 |
| Apr 16, 2025 | 49.44 | 49.56 | 49.44 | 49.56 | 49.14 | 0.26% | 100 |
| Apr 15, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.01 | 0.24% | 76 |
| Apr 14, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 48.89 | 0.56% | 2 |
| Apr 11, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 48.62 | -0.09% | - |
| Apr 10, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 48.67 | -0.86% | 50 |
| Apr 9, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.09 | 0.52% | 50 |
| Apr 8, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 48.84 | -0.70% | 10 |
| Apr 7, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.18 | -1.23% | 6 |
| Apr 4, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 49.79 | -0.24% | 2 |
| Apr 3, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 49.91 | 0.28% | 2 |
| Apr 2, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.77 | -0.01% | 5 |
| Apr 1, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 49.78 | 0.23% | 5 |
| Mar 31, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 49.66 | 0.15% | 7 |
| Mar 28, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 49.59 | 0.45% | 1 |
| Mar 27, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.37 | -0.13% | - |