Neuberger Total Return Bond ETF (NBTR)
NYSEARCA: NBTR · Real-Time Price · USD
48.39
-0.21 (-0.43%)
Sep 11, 2026, 4:00 PM EDT - Market closed
NBTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 48.48 | 48.48 | 48.39 | 48.39 | 48.39 | -0.42% | 2,126 |
| Sep 10, 2026 | 48.67 | 48.67 | 48.52 | 48.60 | 48.60 | -0.62% | 2,231 |
| Sep 9, 2026 | 48.99 | 48.99 | 48.89 | 48.90 | 48.90 | -0.10% | 3,614 |
| Sep 8, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | -0.06% | 46 |
| Sep 4, 2026 | 49.00 | 49.04 | 48.98 | 48.98 | 48.98 | 0.02% | 3,322 |
| Sep 3, 2026 | 48.98 | 49.24 | 48.97 | 48.97 | 48.97 | 0.11% | 2,374 |
| Sep 2, 2026 | 48.88 | 48.93 | 48.88 | 48.91 | 48.91 | 0.01% | 3,054 |
| Sep 1, 2026 | 48.97 | 49.06 | 48.91 | 48.91 | 48.91 | -0.22% | 4,715 |
| Aug 31, 2026 | 49.02 | 49.02 | 48.94 | 49.01 | 49.01 | -0.14% | 921 |
| Aug 28, 2026 | 49.13 | 49.13 | 49.08 | 49.08 | 49.08 | -0.26% | 282 |
| Aug 27, 2026 | 49.26 | 49.26 | 49.21 | 49.21 | 49.21 | -0.06% | 4,502 |
| Aug 26, 2026 | 49.21 | 49.24 | 49.21 | 49.24 | 49.24 | -0.11% | 4,078 |
| Aug 25, 2026 | 49.41 | 49.49 | 49.40 | 49.49 | 49.29 | 0.43% | 5,792 |
| Aug 24, 2026 | 49.33 | 49.36 | 49.28 | 49.28 | 49.08 | 0.17% | 1,714 |
| Aug 21, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.00 | -0.12% | 12 |
| Aug 20, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | 49.06 | -0.30% | 13 |
| Aug 19, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.21 | 0.38% | 13 |
| Aug 18, 2026 | 49.19 | 49.22 | 49.19 | 49.22 | 49.02 | 0.06% | 1,712 |
| Aug 17, 2026 | 49.26 | 49.26 | 49.19 | 49.19 | 48.99 | -0.23% | 2,711 |
| Aug 14, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.10 | -0.21% | 10 |
| Aug 13, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 49.21 | 0.30% | 10 |
| Aug 12, 2026 | 49.31 | 49.31 | 49.26 | 49.26 | 49.06 | 0.11% | 2,684 |
| Aug 11, 2026 | 49.25 | 49.29 | 49.20 | 49.20 | 49.01 | 0.06% | 1,311 |
| Aug 10, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 48.98 | -0.28% | 11 |
| Aug 7, 2026 | 49.31 | 49.31 | 49.31 | 49.31 | 49.12 | 0.15% | 11 |
| Aug 6, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 49.04 | -0.28% | 10 |
| Aug 5, 2026 | 49.32 | 49.41 | 49.32 | 49.38 | 49.18 | 0.04% | 1,693 |
| Aug 4, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.16 | 0.45% | 12 |
| Aug 3, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 48.94 | 0.22% | 12 |
| Jul 31, 2026 | 49.03 | 49.03 | 49.03 | 49.03 | 48.83 | -0.21% | 10 |
| Jul 30, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 48.94 | 0.08% | 25 |
| Jul 29, 2026 | 49.15 | 49.25 | 49.09 | 49.09 | 48.90 | -0.29% | 283 |
| Jul 28, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 49.04 | 0.20% | 5 |
| Jul 27, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 48.94 | 0.20% | 11 |
| Jul 24, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 48.84 | 0.19% | 418 |
| Jul 23, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 48.75 | -0.39% | 8 |
| Jul 22, 2026 | 49.37 | 49.37 | 49.34 | 49.34 | 48.94 | -0.18% | 7,242 |
| Jul 21, 2026 | 49.44 | 49.44 | 49.40 | 49.43 | 49.03 | -0.22% | 1,540 |
| Jul 20, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | 49.14 | -0.23% | 8 |
| Jul 17, 2026 | 49.68 | 49.68 | 49.66 | 49.66 | 49.25 | 0.12% | 2,080 |
| Jul 16, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.20 | -0.07% | 8 |
| Jul 15, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.23 | 0.21% | 158 |
| Jul 14, 2026 | 49.50 | 49.54 | 49.50 | 49.52 | 49.12 | 0.14% | 571 |
| Jul 13, 2026 | 49.52 | 49.52 | 49.46 | 49.46 | 49.06 | -0.30% | 375 |
| Jul 10, 2026 | 49.61 | 49.61 | 49.61 | 49.61 | 49.21 | -0.08% | 30 |
| Jul 9, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.25 | 0.06% | 8 |
| Jul 8, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.22 | -0.18% | 8 |
| Jul 7, 2026 | 49.70 | 49.71 | 49.70 | 49.71 | 49.30 | -0.38% | 6,020 |
| Jul 6, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.49 | 0.02% | 30 |
| Jul 2, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.48 | 0.10% | 10 |