Neuberger Total Return Bond ETF (NBTR)
NYSEARCA: NBTR · Real-Time Price · USD
50.07
-0.11 (-0.23%)
At close: May 7, 2026, 4:00 PM EDT
50.07
0.00 (0.00%)
After-hours: May 7, 2026, 8:00 PM EDT
NBTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 50.08 | 50.08 | 50.07 | 50.07 | 50.07 | -0.23% | 452 |
| May 6, 2026 | 50.16 | 50.18 | 50.16 | 50.18 | 50.18 | 0.43% | 103 |
| May 5, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 0.17% | 7 |
| May 4, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | -0.30% | 111 |
| May 1, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 0.18% | 6 |
| Apr 30, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 0.05% | 254 |
| Apr 29, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | -0.36% | 4 |
| Apr 28, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.08% | 2 |
| Apr 27, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | -0.53% | 2 |
| Apr 24, 2026 | 50.41 | 50.41 | 50.41 | 50.41 | 50.22 | 0.13% | 2 |
| Apr 23, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 50.16 | -0.13% | 2 |
| Apr 22, 2026 | 50.41 | 50.41 | 50.41 | 50.41 | 50.22 | 0.14% | 4 |
| Apr 21, 2026 | 50.38 | 50.41 | 50.34 | 50.34 | 50.15 | -0.34% | 398 |
| Apr 20, 2026 | 50.51 | 50.51 | 50.51 | 50.51 | 50.32 | - | 2 |
| Apr 17, 2026 | 50.55 | 50.55 | 50.51 | 50.51 | 50.32 | 0.38% | 6,239 |
| Apr 16, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | 50.13 | -0.18% | 2 |
| Apr 15, 2026 | 50.40 | 50.41 | 50.40 | 50.41 | 50.22 | -0.07% | 6,344 |
| Apr 14, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 50.26 | 0.26% | 7 |
| Apr 13, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | 50.13 | 0.23% | 3 |
| Apr 10, 2026 | 50.25 | 50.25 | 50.20 | 50.20 | 50.01 | -0.17% | 7,464 |
| Apr 9, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 50.10 | 0.03% | 3 |
| Apr 8, 2026 | 50.27 | 50.27 | 50.27 | 50.27 | 50.08 | 0.29% | 2 |
| Apr 7, 2026 | 50.08 | 50.13 | 50.08 | 50.13 | 49.94 | 0.04% | 502 |
| Apr 6, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 49.92 | -0.06% | 7 |
| Apr 2, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 49.95 | 0.24% | 8 |
| Apr 1, 2026 | 49.99 | 50.02 | 49.99 | 50.02 | 49.83 | -0.01% | 205 |
| Mar 31, 2026 | 49.89 | 50.02 | 49.89 | 50.02 | 49.83 | 0.45% | 193 |
| Mar 30, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.61 | 0.46% | 4 |
| Mar 27, 2026 | 49.55 | 49.57 | 49.55 | 49.57 | 49.38 | -0.14% | 871 |
| Mar 26, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.45 | -0.97% | 2 |
| Mar 25, 2026 | 50.12 | 50.12 | 50.12 | 50.12 | 49.72 | 0.33% | 2 |
| Mar 24, 2026 | 49.87 | 49.96 | 49.87 | 49.96 | 49.56 | -0.24% | 1,999 |
| Mar 23, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 49.68 | 0.38% | 102 |
| Mar 20, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.49 | -0.79% | 52 |
| Mar 19, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 49.88 | 0.05% | 2 |
| Mar 18, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | 49.86 | -0.33% | 62 |
| Mar 17, 2026 | 50.44 | 50.44 | 50.43 | 50.43 | 50.02 | 0.35% | 302 |
| Mar 16, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 49.85 | 0.32% | 154 |
| Mar 13, 2026 | 50.22 | 50.22 | 50.09 | 50.09 | 49.69 | -0.20% | 1,199 |
| Mar 12, 2026 | 50.23 | 50.23 | 50.19 | 50.19 | 49.79 | -0.45% | 334 |
| Mar 11, 2026 | 50.54 | 50.54 | 50.42 | 50.42 | 50.01 | -0.40% | 941 |
| Mar 10, 2026 | 50.75 | 50.75 | 50.62 | 50.62 | 50.21 | -0.32% | 1,987 |
| Mar 9, 2026 | 50.78 | 50.78 | 50.78 | 50.78 | 50.37 | 0.33% | 28 |
| Mar 6, 2026 | 50.61 | 50.61 | 50.61 | 50.61 | 50.21 | -0.16% | 77 |
| Mar 5, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.29 | -0.26% | 2 |
| Mar 4, 2026 | 50.83 | 50.83 | 50.83 | 50.83 | 50.42 | -0.02% | 4 |
| Mar 3, 2026 | 50.84 | 50.84 | 50.84 | 50.84 | 50.43 | -0.14% | 3 |
| Mar 2, 2026 | 50.91 | 50.91 | 50.91 | 50.91 | 50.50 | -0.33% | 3 |
| Feb 27, 2026 | 51.08 | 51.08 | 51.08 | 51.08 | 50.67 | 0.12% | 3 |
| Feb 26, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 50.61 | 0.10% | 4 |