Neuberger Berman Total Return Bond ETF (NBTR)
NYSEARCA: NBTR · Real-Time Price · USD
50.67
0.00 (0.00%)
Aug 13, 2025, 4:00 PM - Market open
NBTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | 0.38% | 4 |
| Aug 12, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | 0.04% | 3 |
| Aug 11, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 0.04% | 4 |
| Aug 8, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | -0.18% | 3 |
| Aug 7, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | 0.03% | 4 |
| Aug 6, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | -0.04% | 4 |
| Aug 5, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | -0.01% | 3 |
| Aug 4, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | 0.17% | 3 |
| Aug 1, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 0.71% | 7 |
| Jul 31, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.02% | 5 |
| Jul 30, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -0.23% | 4 |
| Jul 29, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 0.37% | 3 |
| Jul 28, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -0.54% | 3 |
| Jul 25, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.10 | 0.20% | 5 |
| Jul 24, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.00 | -0.16% | 5 |
| Jul 23, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.08 | -0.13% | 3 |
| Jul 22, 2025 | 50.37 | 50.37 | 50.36 | 50.36 | 50.14 | 0.16% | 798 |
| Jul 21, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.06 | 0.29% | 3 |
| Jul 18, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 49.92 | 0.18% | 3 |
| Jul 17, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.83 | -0.01% | 3 |
| Jul 16, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 49.83 | 0.19% | 6 |
| Jul 15, 2025 | 49.98 | 49.98 | 49.96 | 49.96 | 49.74 | -0.26% | 243 |
| Jul 14, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 49.87 | - | 51 |
| Jul 11, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 49.87 | -0.38% | 4 |
| Jul 10, 2025 | 50.27 | 50.28 | 50.27 | 50.28 | 50.06 | 0.03% | 103 |
| Jul 9, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.04 | 0.39% | 3 |
| Jul 8, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 49.85 | -0.16% | 53 |
| Jul 7, 2025 | 50.13 | 50.20 | 50.13 | 50.15 | 49.93 | -0.38% | 342 |
| Jul 3, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.12 | -0.14% | 4 |
| Jul 2, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.19 | 0.13% | 4 |
| Jul 1, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.13 | -0.10% | 998 |
| Jun 30, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.18 | 0.35% | 5 |
| Jun 27, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.00 | -0.21% | 5 |
| Jun 26, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.11 | 0.29% | 3 |
| Jun 25, 2025 | 50.17 | 50.19 | 50.17 | 50.19 | 49.96 | -0.39% | 175 |
| Jun 24, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 49.95 | 0.38% | 3 |
| Jun 23, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 49.76 | 0.27% | 5 |
| Jun 20, 2025 | 50.00 | 50.14 | 50.00 | 50.06 | 49.63 | 0.11% | 479 |
| Jun 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.57 | 0.02% | 3 |
| Jun 17, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.56 | 0.20% | 128 |
| Jun 16, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.46 | -0.10% | 6 |
| Jun 13, 2025 | 49.97 | 49.97 | 49.92 | 49.94 | 49.51 | -0.32% | 2,390 |
| Jun 12, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.67 | 0.25% | 1 |
| Jun 11, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.55 | 0.34% | 1 |
| Jun 10, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.38 | 0.18% | 2 |
| Jun 9, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.29 | 0.11% | 2 |
| Jun 6, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.23 | -0.42% | 12 |
| Jun 5, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.44 | -0.22% | 12 |
| Jun 4, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.55 | 0.54% | 2 |
| Jun 3, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.28 | 0.10% | 2 |