Neuberger Berman Core Equity ETF (NBCR)
NYSEARCA: NBCR · Real-Time Price · USD
30.83
+0.14 (0.45%)
Sep 26, 2025, 4:00 PM EDT - Market closed
NBCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.79 | 30.85 | 30.73 | 30.83 | 30.83 | 0.45% | 2,981 |
| Sep 25, 2025 | 30.55 | 30.69 | 30.55 | 30.69 | 30.69 | -0.52% | 19,087 |
| Sep 24, 2025 | 30.93 | 30.93 | 30.73 | 30.85 | 30.85 | -0.29% | 6,799 |
| Sep 23, 2025 | 31.11 | 31.11 | 30.88 | 30.94 | 30.94 | -0.53% | 7,725 |
| Sep 22, 2025 | 30.91 | 31.11 | 30.91 | 31.11 | 31.11 | 0.42% | 4,083 |
| Sep 19, 2025 | 30.90 | 30.98 | 30.82 | 30.98 | 30.98 | 0.45% | 7,334 |
| Sep 18, 2025 | 30.81 | 30.92 | 30.81 | 30.84 | 30.84 | 0.46% | 4,224 |
| Sep 17, 2025 | 30.76 | 30.77 | 30.69 | 30.70 | 30.70 | -0.24% | 4,940 |
| Sep 16, 2025 | 30.83 | 30.83 | 30.72 | 30.77 | 30.77 | -0.06% | 16,425 |
| Sep 15, 2025 | 30.77 | 30.82 | 30.76 | 30.79 | 30.79 | 0.39% | 29,400 |
| Sep 12, 2025 | 30.66 | 30.72 | 30.64 | 30.67 | 30.67 | 0.02% | 5,130 |
| Sep 11, 2025 | 30.44 | 30.66 | 30.44 | 30.66 | 30.66 | 0.94% | 10,656 |
| Sep 10, 2025 | 30.45 | 30.45 | 30.29 | 30.38 | 30.38 | 0.21% | 7,282 |
| Sep 9, 2025 | 30.26 | 30.31 | 30.18 | 30.31 | 30.31 | 0.18% | 14,518 |
| Sep 8, 2025 | 30.19 | 30.28 | 30.19 | 30.26 | 30.26 | 0.16% | 10,018 |
| Sep 5, 2025 | 30.38 | 30.38 | 30.07 | 30.21 | 30.21 | -0.13% | 3,964 |
| Sep 4, 2025 | 30.09 | 30.25 | 30.09 | 30.25 | 30.25 | 0.92% | 15,898 |
| Sep 3, 2025 | 29.92 | 29.97 | 29.86 | 29.97 | 29.97 | 0.42% | 7,327 |
| Sep 2, 2025 | 29.64 | 29.85 | 29.59 | 29.85 | 29.85 | -0.36% | 16,862 |
| Aug 29, 2025 | 30.07 | 30.08 | 29.96 | 29.96 | 29.96 | -0.74% | 4,328 |
| Aug 28, 2025 | 30.10 | 30.18 | 30.05 | 30.18 | 30.18 | 0.30% | 20,491 |
| Aug 27, 2025 | 30.00 | 30.10 | 30.00 | 30.09 | 30.09 | 0.30% | 6,125 |
| Aug 26, 2025 | 29.87 | 30.00 | 29.87 | 30.00 | 30.00 | 0.34% | 28,567 |
| Aug 25, 2025 | 29.96 | 29.96 | 29.90 | 29.90 | 29.90 | -0.26% | 640 |
| Aug 22, 2025 | 29.94 | 29.99 | 29.94 | 29.98 | 29.98 | 1.48% | 2,455 |
| Aug 21, 2025 | 29.61 | 29.63 | 29.52 | 29.54 | 29.54 | -0.40% | 1,458 |
| Aug 20, 2025 | 29.64 | 29.71 | 29.51 | 29.66 | 29.66 | -0.01% | 13,251 |
| Aug 19, 2025 | 29.78 | 29.81 | 29.66 | 29.66 | 29.66 | -0.69% | 8,951 |
| Aug 18, 2025 | 29.85 | 29.88 | 29.82 | 29.87 | 29.87 | -0.07% | 2,610 |
| Aug 15, 2025 | 29.95 | 29.95 | 29.84 | 29.89 | 29.89 | -0.15% | 12,402 |
| Aug 14, 2025 | 29.86 | 29.95 | 29.86 | 29.94 | 29.94 | 0.10% | 9,995 |
| Aug 13, 2025 | 29.97 | 29.97 | 29.81 | 29.91 | 29.91 | 0.22% | 9,447 |
| Aug 12, 2025 | 29.56 | 29.84 | 29.53 | 29.84 | 29.84 | 1.37% | 47,415 |
| Aug 11, 2025 | 29.53 | 29.58 | 29.44 | 29.44 | 29.44 | -0.30% | 10,170 |
| Aug 8, 2025 | 29.41 | 29.53 | 29.41 | 29.53 | 29.53 | 0.61% | 2,150 |
| Aug 7, 2025 | 29.52 | 29.52 | 29.21 | 29.35 | 29.35 | 0.03% | 10,301 |
| Aug 6, 2025 | 29.22 | 29.40 | 29.22 | 29.34 | 29.34 | 0.48% | 6,990 |
| Aug 5, 2025 | 29.34 | 29.39 | 29.15 | 29.20 | 29.20 | -0.61% | 55,443 |
| Aug 4, 2025 | 29.18 | 29.38 | 29.18 | 29.38 | 29.38 | 1.52% | 27,976 |
| Aug 1, 2025 | 29.17 | 29.17 | 28.82 | 28.94 | 28.94 | -1.49% | 32,394 |
| Jul 31, 2025 | 29.56 | 29.60 | 29.36 | 29.38 | 29.38 | -0.35% | 2,791 |
| Jul 30, 2025 | 29.51 | 29.58 | 29.34 | 29.48 | 29.48 | -0.27% | 17,159 |
| Jul 29, 2025 | 29.68 | 29.68 | 29.52 | 29.56 | 29.56 | -0.24% | 8,885 |
| Jul 28, 2025 | 29.62 | 29.63 | 29.54 | 29.63 | 29.63 | - | 71,283 |
| Jul 25, 2025 | 29.55 | 29.63 | 29.54 | 29.63 | 29.63 | 0.51% | 22,216 |
| Jul 24, 2025 | 29.52 | 29.68 | 29.48 | 29.48 | 29.48 | 0.17% | 2,321,030 |
| Jul 23, 2025 | 29.26 | 29.44 | 29.23 | 29.43 | 29.43 | 0.68% | 5,420 |
| Jul 22, 2025 | 29.22 | 29.24 | 29.13 | 29.23 | 29.23 | -0.03% | 92,549 |
| Jul 21, 2025 | 29.22 | 29.32 | 29.22 | 29.24 | 29.24 | 0.34% | 8,873 |
| Jul 18, 2025 | 29.21 | 29.21 | 29.12 | 29.14 | 29.14 | -0.07% | 13,441 |