Neuberger Berman Core Equity ETF (NBCR)
NYSEARCA: NBCR · Real-Time Price · USD
31.81
+0.13 (0.40%)
Dec 5, 2025, 4:00 PM EST - Market closed
NBCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.82 | 31.89 | 31.75 | 31.81 | 31.81 | 0.38% | 52,305 |
| Dec 4, 2025 | 31.71 | 31.72 | 31.62 | 31.69 | 31.68 | -0.07% | 11,357 |
| Dec 3, 2025 | 31.57 | 31.73 | 31.55 | 31.71 | 31.71 | 0.21% | 5,936 |
| Dec 2, 2025 | 31.66 | 31.68 | 31.53 | 31.64 | 31.64 | 0.29% | 20,002 |
| Dec 1, 2025 | 31.59 | 31.70 | 31.55 | 31.55 | 31.55 | -0.49% | 13,425 |
| Nov 28, 2025 | 31.67 | 31.72 | 31.67 | 31.70 | 31.70 | 0.18% | 1,193 |
| Nov 26, 2025 | 31.52 | 31.67 | 31.49 | 31.65 | 31.65 | 0.69% | 13,699 |
| Nov 25, 2025 | 31.12 | 31.43 | 31.09 | 31.43 | 31.43 | 1.11% | 23,836 |
| Nov 24, 2025 | 30.77 | 31.10 | 30.77 | 31.08 | 31.08 | 1.57% | 37,915 |
| Nov 21, 2025 | 30.30 | 30.72 | 30.30 | 30.60 | 30.60 | 0.81% | 1,238 |
| Nov 20, 2025 | 31.22 | 31.30 | 30.30 | 30.36 | 30.36 | -1.29% | 4,647 |
| Nov 19, 2025 | 30.95 | 30.95 | 30.67 | 30.75 | 30.75 | 0.34% | 4,158 |
| Nov 18, 2025 | 30.74 | 30.80 | 30.50 | 30.65 | 30.65 | -0.61% | 20,206 |
| Nov 17, 2025 | 31.10 | 31.11 | 30.71 | 30.84 | 30.84 | -0.78% | 16,626 |
| Nov 14, 2025 | 30.92 | 31.19 | 30.89 | 31.08 | 31.08 | -0.05% | 20,768 |
| Nov 13, 2025 | 31.42 | 31.44 | 31.09 | 31.09 | 31.09 | -1.73% | 778,148 |
| Nov 12, 2025 | 31.64 | 31.64 | 31.55 | 31.64 | 31.64 | -0.06% | 13,318 |
| Nov 11, 2025 | 31.47 | 31.66 | 31.44 | 31.66 | 31.66 | 0.35% | 7,837 |
| Nov 10, 2025 | 31.38 | 31.55 | 31.34 | 31.55 | 31.55 | 1.39% | 84,967 |
| Nov 7, 2025 | 30.89 | 31.12 | 30.69 | 31.12 | 31.12 | 0.12% | 11,479 |
| Nov 6, 2025 | 31.31 | 31.31 | 30.99 | 31.08 | 31.08 | -0.96% | 6,139 |
| Nov 5, 2025 | 31.27 | 31.49 | 31.27 | 31.38 | 31.38 | 0.22% | 12,841 |
| Nov 4, 2025 | 31.39 | 31.42 | 31.25 | 31.31 | 31.31 | -0.84% | 49,013 |
| Nov 3, 2025 | 31.60 | 31.61 | 31.47 | 31.58 | 31.58 | -0.11% | 19,815 |
| Oct 31, 2025 | 31.55 | 31.66 | 31.54 | 31.61 | 31.61 | 0.41% | 5,081 |
| Oct 30, 2025 | 31.51 | 31.62 | 31.43 | 31.48 | 31.48 | -0.66% | 15,069 |
| Oct 29, 2025 | 31.76 | 31.81 | 31.61 | 31.69 | 31.69 | -0.31% | 33,045 |
| Oct 28, 2025 | 31.76 | 31.82 | 31.68 | 31.79 | 31.79 | 0.51% | 40,603 |
| Oct 27, 2025 | 31.53 | 31.67 | 31.53 | 31.63 | 31.63 | 1.09% | 82,344 |
| Oct 24, 2025 | 31.31 | 31.35 | 31.29 | 31.29 | 31.29 | 0.66% | 70,216 |
| Oct 23, 2025 | 31.04 | 31.14 | 31.03 | 31.08 | 31.08 | 0.53% | 24,403 |
| Oct 22, 2025 | 31.02 | 31.04 | 30.83 | 30.92 | 30.92 | -0.48% | 81,270 |
| Oct 21, 2025 | 31.05 | 31.11 | 31.01 | 31.07 | 31.07 | 0.01% | 49,724 |
| Oct 20, 2025 | 30.96 | 31.10 | 30.95 | 31.07 | 31.07 | 1.03% | 3,400,354 |
| Oct 17, 2025 | 30.59 | 30.75 | 30.54 | 30.75 | 30.75 | 0.50% | 63,063 |
| Oct 16, 2025 | 30.91 | 30.91 | 30.50 | 30.60 | 30.60 | -0.57% | 34,378 |
| Oct 15, 2025 | 30.94 | 31.09 | 30.56 | 30.77 | 30.77 | 0.18% | 29,894 |
| Oct 14, 2025 | 30.61 | 30.85 | 30.61 | 30.72 | 30.72 | -0.07% | 3,678 |
| Oct 13, 2025 | 30.60 | 30.76 | 30.60 | 30.74 | 30.74 | 1.42% | 6,897 |
| Oct 10, 2025 | 31.18 | 31.18 | 30.31 | 30.31 | 30.31 | -2.50% | 123,659 |
| Oct 9, 2025 | 31.05 | 31.09 | 30.99 | 31.09 | 31.09 | -0.20% | 17,875 |
| Oct 8, 2025 | 31.06 | 31.17 | 31.06 | 31.15 | 31.15 | 0.39% | 3,523 |
| Oct 7, 2025 | 31.23 | 31.23 | 31.00 | 31.03 | 31.03 | -0.54% | 10,272 |
| Oct 6, 2025 | 31.13 | 31.20 | 31.13 | 31.20 | 31.20 | 0.19% | 6,103 |
| Oct 3, 2025 | 31.15 | 31.16 | 31.08 | 31.14 | 31.14 | 0.10% | 8,337 |
| Oct 2, 2025 | 31.11 | 31.11 | 30.99 | 31.11 | 31.11 | 0.19% | 8,796 |
| Oct 1, 2025 | 30.97 | 31.06 | 30.97 | 31.05 | 31.05 | 0.23% | 16,701 |
| Sep 30, 2025 | 30.80 | 30.98 | 30.78 | 30.98 | 30.98 | 0.40% | 122,129 |
| Sep 29, 2025 | 30.94 | 30.94 | 30.85 | 30.86 | 30.86 | 0.10% | 3,875 |
| 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 | 31.10 | 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 | 30.69 | -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 |
| Jul 17, 2025 | 29.00 | 29.19 | 29.00 | 29.16 | 29.16 | 0.55% | 10,152 |