Neuberger Berman Japan Equity ETF (NBJP)
NYSEARCA: NBJP · Real-Time Price · USD
29.66
+0.17 (0.57%)
Sep 26, 2025, 4:00 PM EDT - Market closed
NBJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.67 | 29.67 | 29.55 | 29.66 | 29.66 | 0.57% | 1,945 |
| Sep 25, 2025 | 29.49 | 29.52 | 29.46 | 29.49 | 29.49 | -0.46% | 11,446 |
| Sep 24, 2025 | 29.64 | 29.64 | 29.63 | 29.63 | 29.63 | -0.82% | 108 |
| Sep 23, 2025 | 29.85 | 29.87 | 29.85 | 29.87 | 29.87 | -0.08% | 33,457 |
| Sep 22, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.03% | 4 |
| Sep 19, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.83% | 2 |
| Sep 18, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.54% | 106 |
| Sep 17, 2025 | 30.13 | 30.21 | 29.97 | 29.97 | 29.97 | -1.09% | 3,707 |
| Sep 16, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.12% | 3 |
| Sep 15, 2025 | 30.14 | 30.27 | 30.14 | 30.27 | 30.27 | 0.56% | 1,730 |
| Sep 12, 2025 | 30.13 | 30.13 | 30.01 | 30.10 | 30.10 | -0.92% | 2,431 |
| Sep 11, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.70% | 2 |
| Sep 10, 2025 | 30.21 | 30.21 | 30.16 | 30.16 | 30.16 | 0.29% | 1,215 |
| Sep 9, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -1.20% | 7 |
| Sep 8, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 2.00% | 3 |
| Sep 5, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.61% | 2 |
| Sep 4, 2025 | 29.63 | 29.67 | 29.63 | 29.67 | 29.67 | 0.66% | 1,223 |
| Sep 3, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -0.27% | 22 |
| Sep 2, 2025 | 29.45 | 29.55 | 29.45 | 29.55 | 29.55 | 0.03% | 517 |
| Aug 29, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.98% | 2 |
| Aug 28, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.79% | 2 |
| Aug 27, 2025 | 29.50 | 29.68 | 29.50 | 29.60 | 29.60 | -0.28% | 21,304 |
| Aug 26, 2025 | 29.60 | 29.68 | 29.60 | 29.68 | 29.68 | 0.17% | 6,807 |
| Aug 25, 2025 | 29.70 | 29.70 | 29.63 | 29.63 | 29.63 | -1.24% | 5,004 |
| Aug 22, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 1.72% | 2 |
| Aug 21, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.11% | 57 |
| Aug 20, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.29% | 3 |
| Aug 19, 2025 | 29.89 | 29.92 | 29.89 | 29.92 | 29.92 | -0.17% | 2,405 |
| Aug 18, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.12% | 3 |
| Aug 15, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 1.30% | 2 |
| Aug 14, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.86% | 7 |
| Aug 13, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.11% | 2 |
| Aug 12, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 1.26% | 3 |
| Aug 11, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.22% | 4 |
| Aug 8, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.97% | 7 |
| Aug 7, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.80% | 112 |
| Aug 6, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 1.34% | 4 |
| Aug 5, 2025 | 28.58 | 28.58 | 28.57 | 28.57 | 28.57 | -0.10% | 1,747 |
| Aug 4, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.37% | 15 |
| Aug 1, 2025 | 28.10 | 28.21 | 28.10 | 28.21 | 28.21 | 0.88% | 894 |
| Jul 31, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.54% | 6 |
| Jul 30, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.51% | 22 |
| Jul 29, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - | - |
| Jul 28, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -1.96% | - |
| Jul 25, 2025 | 28.55 | 28.56 | 28.53 | 28.53 | 28.53 | -0.83% | 269 |
| Jul 24, 2025 | 28.86 | 28.86 | 28.77 | 28.77 | 28.77 | 0.49% | 804 |
| Jul 23, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 3.33% | 59 |
| Jul 22, 2025 | 27.69 | 27.75 | 27.63 | 27.71 | 27.71 | 0.55% | 5,017 |
| Jul 21, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 1.04% | 90 |
| Jul 18, 2025 | 27.32 | 27.32 | 27.28 | 27.28 | 27.28 | -0.99% | 102 |