Neuberger Berman Total Return Bond ETF (NBTR)
NYSEARCA: NBTR · Real-Time Price · USD
50.80
+0.03 (0.06%)
Jan 13, 2026, 4:00 PM EST - Market closed
NBTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 0.07% | 9 |
| Jan 12, 2026 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | -0.07% | 6 |
| Jan 9, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 0.24% | 4 |
| Jan 8, 2026 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | -0.16% | 5 |
| Jan 7, 2026 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | 0.06% | 3 |
| Jan 6, 2026 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | 0.02% | 3 |
| Jan 5, 2026 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | 0.22% | 3 |
| Jan 2, 2026 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | -0.07% | 9 |
| Dec 31, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.64 | -0.19% | 5 |
| Dec 30, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | -0.02% | 6 |
| Dec 29, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 0.09% | 4 |
| Dec 26, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | 0.03% | 11 |
| Dec 24, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | 0.20% | 6 |
| Dec 23, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | 0.03% | 4 |
| Dec 22, 2025 | 50.50 | 50.58 | 50.50 | 50.58 | 50.58 | 0.16% | 30,006 |
| Dec 19, 2025 | 50.49 | 50.50 | 50.49 | 50.50 | 50.50 | 0.02% | 3,423 |
| Dec 18, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | -0.65% | 79 |
| Dec 17, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.34 | -0.08% | 3 |
| Dec 16, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.38 | 0.16% | 3 |
| Dec 15, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.30 | 0.07% | 51 |
| Dec 12, 2025 | 50.75 | 50.84 | 50.73 | 50.74 | 50.26 | -0.26% | 973 |
| Dec 11, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.39 | -0.07% | 3 |
| Dec 10, 2025 | 50.82 | 50.91 | 50.82 | 50.91 | 50.43 | 0.27% | 788 |
| Dec 9, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.29 | -0.09% | 3 |
| Dec 8, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.34 | -0.14% | 3 |
| Dec 5, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.41 | -0.16% | 7 |
| Dec 4, 2025 | 50.95 | 50.97 | 50.95 | 50.97 | 50.49 | -0.20% | 293 |
| Dec 3, 2025 | 51.07 | 51.07 | 51.07 | 51.07 | 50.59 | 0.17% | 3 |
| Dec 2, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.50 | 0.12% | 8 |
| Dec 1, 2025 | 50.93 | 50.93 | 50.93 | 50.93 | 50.44 | -0.38% | 4 |
| Nov 28, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 50.63 | -0.04% | 4 |
| Nov 26, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 50.66 | 0.22% | 5 |
| Nov 25, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 50.55 | 0.17% | 3 |
| Nov 24, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.46 | -0.20% | 3 |
| Nov 21, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 50.36 | 0.22% | 4 |
| Nov 20, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.25 | 0.13% | 53 |
| Nov 19, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.18 | -0.03% | 3 |
| Nov 18, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.20 | 0.02% | 4 |
| Nov 17, 2025 | 50.92 | 51.03 | 50.88 | 50.88 | 50.19 | - | 1,503 |
| Nov 14, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.19 | -0.14% | 3 |
| Nov 13, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.26 | -0.28% | 3 |
| Nov 12, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 50.40 | -0.07% | 3 |
| Nov 11, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 50.43 | 0.22% | 7 |
| Nov 10, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 50.33 | 0.02% | 3 |
| Nov 7, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 50.32 | -0.02% | 3 |
| Nov 6, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 50.33 | 0.27% | 501 |
| Nov 5, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.19 | -0.20% | 3 |
| Nov 4, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.29 | 0.12% | 5 |
| Nov 3, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.23 | -0.22% | 9 |
| Oct 31, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 50.34 | -0.12% | 4 |