Neuberger Berman Total Return Bond ETF (NBTR)
NYSEARCA: NBTR · Real-Time Price · USD
49.65
+0.01 (0.02%)
At close: May 13, 2025, 4:00 PM
49.65
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
NBTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 0.03% | 2 |
| May 12, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -0.02% | 2 |
| May 9, 2025 | 49.69 | 49.69 | 49.65 | 49.65 | 49.65 | 0.04% | 2,018 |
| May 8, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | -0.38% | - |
| May 7, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 0.24% | - |
| May 6, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 0.14% | 1 |
| May 5, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | -0.18% | 1 |
| May 2, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | -0.26% | 1 |
| May 1, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | -0.34% | 8 |
| Apr 30, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | -0.02% | 1 |
| Apr 29, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 0.18% | 102 |
| Apr 28, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 0.20% | 4 |
| Apr 25, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | -0.10% | - |
| Apr 24, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.68 | 0.71% | - |
| Apr 23, 2025 | 49.68 | 49.68 | 49.51 | 49.53 | 49.33 | 0.29% | 1,690 |
| Apr 22, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 49.18 | 0.23% | 2 |
| Apr 21, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.07 | -0.50% | 12 |
| Apr 17, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.32 | -0.07% | 5 |
| Apr 16, 2025 | 49.44 | 49.56 | 49.44 | 49.56 | 49.35 | 0.26% | 100 |
| Apr 15, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.22 | 0.24% | 76 |
| Apr 14, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.11 | 0.56% | 2 |
| Apr 11, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 48.84 | -0.09% | - |
| Apr 10, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 48.88 | -0.86% | 50 |
| Apr 9, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.30 | 0.52% | 50 |
| Apr 8, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.05 | -0.70% | 10 |
| Apr 7, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.39 | -1.23% | 6 |
| Apr 4, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.01 | -0.24% | 2 |
| Apr 3, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.13 | 0.28% | 2 |
| Apr 2, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.99 | -0.01% | 5 |
| Apr 1, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.00 | 0.23% | 5 |
| Mar 31, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 49.88 | 0.15% | 7 |
| Mar 28, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 49.81 | 0.45% | 1 |
| Mar 27, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.58 | -0.13% | - |
| Mar 26, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.65 | -0.74% | - |
| Mar 25, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 49.79 | 0.10% | 5 |
| Mar 24, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 49.74 | -0.31% | 5 |
| Mar 21, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 49.90 | -0.11% | 2 |
| Mar 20, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 49.95 | 0.04% | 10 |
| Mar 19, 2025 | 50.30 | 50.37 | 50.30 | 50.37 | 49.93 | 0.34% | 1,000 |
| Mar 18, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 49.76 | 0.11% | 4 |
| Mar 17, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 49.71 | 0.10% | 2 |
| Mar 14, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.66 | -0.05% | - |
| Mar 13, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 49.68 | 0.12% | - |
| Mar 12, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 49.63 | -0.16% | - |
| Mar 11, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 49.71 | -0.39% | 4 |
| Mar 10, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 49.90 | 0.28% | 4 |
| Mar 7, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.76 | -0.11% | 2 |
| Mar 6, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 49.82 | -0.13% | 2 |
| Mar 5, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 49.88 | -0.25% | 10 |
| Mar 4, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.00 | -0.22% | 10 |