Neuberger Japan Equity ETF (NBJP)
NYSEARCA: NBJP · Real-Time Price · USD
33.12
-0.50 (-1.49%)
Mar 6, 2026, 4:00 PM EST - Market closed
NBJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.20 | 33.32 | 33.12 | 33.12 | 33.12 | -1.48% | 4,818 |
| Mar 5, 2026 | 33.57 | 33.62 | 33.53 | 33.62 | 33.62 | -3.02% | 4,089 |
| Mar 4, 2026 | 34.15 | 34.67 | 34.10 | 34.67 | 34.66 | 1.95% | 27,498 |
| Mar 3, 2026 | 33.35 | 34.12 | 33.29 | 34.00 | 34.00 | -3.66% | 29,725 |
| Mar 2, 2026 | 35.05 | 35.43 | 35.05 | 35.30 | 35.30 | -2.19% | 27,343 |
| Feb 27, 2026 | 36.16 | 36.17 | 36.09 | 36.09 | 36.09 | 0.11% | 1,742 |
| Feb 26, 2026 | 36.07 | 36.14 | 36.00 | 36.05 | 36.05 | -0.35% | 27,483 |
| Feb 25, 2026 | 36.01 | 36.18 | 35.99 | 36.17 | 36.17 | 1.15% | 11,056 |
| Feb 24, 2026 | 35.76 | 35.82 | 35.76 | 35.76 | 35.76 | -0.10% | 460,523 |
| Feb 23, 2026 | 35.89 | 35.89 | 35.80 | 35.80 | 35.80 | 0.17% | 3,852 |
| Feb 20, 2026 | 35.33 | 35.73 | 35.33 | 35.73 | 35.73 | 0.82% | 980 |
| Feb 19, 2026 | 35.29 | 35.44 | 35.29 | 35.44 | 35.44 | -0.03% | 8,132 |
| Feb 18, 2026 | 35.71 | 35.71 | 35.45 | 35.45 | 35.45 | -0.34% | 8,952 |
| Feb 17, 2026 | 35.22 | 35.59 | 35.21 | 35.58 | 35.58 | -1.68% | 31,845 |
| Feb 13, 2026 | 35.93 | 36.18 | 35.87 | 36.18 | 36.18 | -0.26% | 7,579 |
| Feb 12, 2026 | 36.21 | 36.32 | 36.21 | 36.28 | 36.28 | 1.08% | 17,300 |
| Feb 11, 2026 | 35.90 | 35.93 | 35.80 | 35.89 | 35.89 | 0.83% | 9,232 |
| Feb 10, 2026 | 35.65 | 35.71 | 35.60 | 35.60 | 35.60 | 1.65% | 2,699 |
| Feb 9, 2026 | 34.62 | 35.02 | 34.62 | 35.02 | 35.02 | 3.16% | 2,932 |
| Feb 6, 2026 | 33.87 | 33.95 | 33.81 | 33.95 | 33.95 | 3.30% | 18,998 |
| Feb 5, 2026 | 33.04 | 33.04 | 32.86 | 32.86 | 32.86 | -1.72% | 42,446 |
| Feb 4, 2026 | 33.64 | 33.64 | 33.38 | 33.44 | 33.44 | 0.53% | 91,059 |
| Feb 3, 2026 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | 1.74% | - |
| Feb 2, 2026 | 32.48 | 32.69 | 32.48 | 32.69 | 32.69 | -0.31% | 34,489 |
| Jan 30, 2026 | 32.81 | 32.81 | 32.63 | 32.79 | 32.79 | -0.52% | 9,634 |
| Jan 29, 2026 | 32.62 | 32.97 | 32.62 | 32.97 | 32.97 | 0.63% | 112 |
| Jan 28, 2026 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | -1.48% | 133 |
| Jan 27, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 1.87% | 155 |
| Jan 26, 2026 | 32.84 | 32.87 | 32.64 | 32.64 | 32.64 | 0.23% | 1,134 |
| Jan 23, 2026 | 32.50 | 32.56 | 32.50 | 32.56 | 32.56 | -0.21% | 407 |
| Jan 22, 2026 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 0.13% | 15,331 |
| Jan 21, 2026 | 32.39 | 32.59 | 32.31 | 32.59 | 32.59 | 1.77% | 68,777 |
| Jan 20, 2026 | 32.04 | 32.04 | 32.02 | 32.02 | 32.02 | -2.57% | 859 |
| Jan 16, 2026 | 32.88 | 32.92 | 32.87 | 32.87 | 32.87 | 0.40% | 100,276 |
| Jan 15, 2026 | 32.89 | 32.90 | 32.74 | 32.74 | 32.74 | 0.15% | 565,791 |
| Jan 14, 2026 | 32.68 | 32.69 | 32.68 | 32.69 | 32.69 | 0.60% | 405 |
| Jan 13, 2026 | 32.61 | 32.61 | 32.45 | 32.49 | 32.49 | -1.21% | 124,894 |
| Jan 12, 2026 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 0.59% | 31 |
| Jan 9, 2026 | 32.81 | 32.81 | 32.67 | 32.70 | 32.70 | 1.71% | 1,656 |
| Jan 8, 2026 | 32.08 | 32.15 | 32.08 | 32.15 | 32.15 | 0.37% | 463 |
| Jan 7, 2026 | 31.97 | 32.03 | 31.94 | 32.03 | 32.03 | 0.89% | 8,142 |
| Jan 6, 2026 | 31.73 | 31.77 | 31.67 | 31.75 | 31.75 | 0.09% | 4,506 |
| Jan 5, 2026 | 31.63 | 31.72 | 31.63 | 31.72 | 31.72 | 2.45% | 203 |
| Jan 2, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.50% | 8 |
| Dec 31, 2025 | 30.79 | 30.82 | 30.70 | 30.80 | 30.80 | -0.39% | 5,629 |
| Dec 30, 2025 | 31.04 | 31.04 | 30.92 | 30.92 | 30.92 | -0.15% | 534 |
| Dec 29, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.25% | 11 |
| Dec 26, 2025 | 30.87 | 30.89 | 30.87 | 30.89 | 30.89 | -0.42% | 264 |
| Dec 24, 2025 | 31.06 | 31.07 | 31.02 | 31.02 | 31.02 | -0.19% | 1,086 |
| Dec 23, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 1.00% | 153 |
| Dec 22, 2025 | 30.66 | 30.77 | 30.66 | 30.77 | 30.77 | -0.13% | 100 |
| Dec 19, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.81 | -1.35% | 2 |
| Dec 18, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 30.53 | -0.69% | 1 |
| Dec 17, 2025 | 31.45 | 31.46 | 31.45 | 31.46 | 30.75 | -0.08% | 779 |
| Dec 16, 2025 | 31.51 | 31.51 | 31.45 | 31.48 | 30.77 | -1.00% | 202 |
| Dec 15, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.08 | 1.08% | - |
| Dec 12, 2025 | 31.38 | 31.46 | 31.38 | 31.46 | 30.75 | -0.15% | 307 |
| Dec 11, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 30.80 | 0.22% | - |
| Dec 10, 2025 | 31.15 | 31.44 | 31.15 | 31.44 | 30.73 | 1.10% | 1,417 |
| Dec 9, 2025 | 31.20 | 31.20 | 31.10 | 31.10 | 30.40 | -0.19% | 1,731 |
| Dec 8, 2025 | 32.00 | 32.00 | 31.15 | 31.16 | 30.45 | 0.18% | 5,229 |
| Dec 5, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 30.40 | 0.24% | 8 |
| Dec 4, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 30.33 | 0.41% | 59 |
| Dec 3, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.20 | 0.49% | - |
| Dec 2, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.05 | -0.42% | 24 |
| Dec 1, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.18 | -0.69% | 1 |
| Nov 28, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 30.39 | -0.28% | - |
| Nov 26, 2025 | 31.09 | 31.18 | 31.09 | 31.18 | 30.47 | 1.48% | 261 |
| Nov 25, 2025 | 30.58 | 30.72 | 30.58 | 30.72 | 30.03 | 0.58% | 632 |
| Nov 24, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 29.85 | 0.68% | 2 |
| Nov 21, 2025 | 30.33 | 30.34 | 30.33 | 30.34 | 29.65 | 1.82% | 210 |
| Nov 20, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.12 | -0.67% | 1 |
| Nov 19, 2025 | 30.06 | 30.07 | 29.89 | 30.00 | 29.32 | -0.61% | 677 |
| Nov 18, 2025 | 30.10 | 30.18 | 29.95 | 30.18 | 29.50 | -1.84% | 182,671 |
| Nov 17, 2025 | 30.87 | 30.94 | 30.64 | 30.74 | 30.05 | -1.04% | 40,858 |
| Nov 14, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 30.37 | 0.07% | 59 |
| Nov 13, 2025 | 31.02 | 31.05 | 31.02 | 31.05 | 30.34 | -1.00% | 120 |
| Nov 12, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 30.65 | 0.86% | 80 |
| Nov 11, 2025 | 31.09 | 31.09 | 31.06 | 31.09 | 30.39 | 0.15% | 100,025 |
| Nov 10, 2025 | 30.92 | 31.04 | 30.85 | 31.04 | 30.34 | 0.43% | 1,366 |
| Nov 7, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.21 | 0.08% | 17 |
| Nov 6, 2025 | 30.99 | 30.99 | 30.88 | 30.89 | 30.19 | 0.88% | 109,253 |
| Nov 5, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 29.93 | 0.03% | 2 |
| Nov 4, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 29.92 | 0.46% | 9 |
| Nov 3, 2025 | 30.46 | 30.47 | 30.44 | 30.47 | 29.78 | 0.09% | 6,677 |
| Oct 31, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 29.75 | 0.29% | 6 |
| Oct 30, 2025 | 30.41 | 30.41 | 30.32 | 30.35 | 29.67 | 0.85% | 702 |
| Oct 29, 2025 | 30.32 | 30.41 | 29.96 | 30.09 | 29.42 | -0.95% | 14,620 |
| Oct 28, 2025 | 30.44 | 30.44 | 30.38 | 30.38 | 29.70 | -0.23% | 310 |
| Oct 27, 2025 | 30.40 | 30.45 | 30.40 | 30.45 | 29.77 | 1.20% | 22,120 |
| Oct 24, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 29.42 | 0.21% | 2 |
| Oct 23, 2025 | 30.02 | 30.03 | 30.02 | 30.03 | 29.35 | 0.42% | 169 |
| Oct 22, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.23 | 0.04% | 13 |
| Oct 21, 2025 | 29.95 | 29.95 | 29.89 | 29.89 | 29.22 | -1.07% | 506 |
| Oct 20, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 29.53 | 1.27% | 106 |
| Oct 17, 2025 | 29.81 | 29.84 | 29.77 | 29.84 | 29.16 | 0.43% | 49,047 |
| Oct 16, 2025 | 29.75 | 29.75 | 29.60 | 29.71 | 29.04 | 0.23% | 6,011 |
| Oct 15, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 28.97 | 1.30% | 11 |
| Oct 14, 2025 | 29.15 | 29.26 | 29.15 | 29.26 | 28.60 | 0.91% | 157 |
| Oct 13, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.34 | 0.96% | 228 |