Neuberger Berman Total Return Bond ETF (NBTR)
NYSEARCA: NBTR · Real-Time Price · USD
50.89
-0.09 (-0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
NBTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | -0.16% | 7 |
| Dec 4, 2025 | 50.95 | 50.97 | 50.95 | 50.97 | 50.97 | -0.20% | 293 |
| Dec 3, 2025 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | 0.17% | 3 |
| Dec 2, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | 0.12% | 8 |
| Dec 1, 2025 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | -0.38% | 4 |
| Nov 28, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | -0.04% | 4 |
| Nov 26, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | 0.22% | 5 |
| Nov 25, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | 0.17% | 3 |
| Nov 24, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | -0.20% | 3 |
| Nov 21, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 50.84 | 0.22% | 4 |
| Nov 20, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.73 | 0.13% | 53 |
| Nov 19, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.66 | -0.03% | 3 |
| Nov 18, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.68 | 0.02% | 4 |
| Nov 17, 2025 | 50.92 | 51.03 | 50.88 | 50.88 | 50.67 | - | 1,503 |
| Nov 14, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.67 | -0.14% | 3 |
| Nov 13, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.74 | -0.28% | 3 |
| Nov 12, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 50.88 | -0.07% | 3 |
| Nov 11, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 50.91 | 0.22% | 7 |
| Nov 10, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 50.81 | 0.02% | 3 |
| Nov 7, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 50.80 | -0.02% | 3 |
| Nov 6, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 50.81 | 0.27% | 501 |
| Nov 5, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.67 | -0.20% | 3 |
| Nov 4, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.77 | 0.12% | 5 |
| Nov 3, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.71 | -0.22% | 9 |
| Oct 31, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 50.82 | -0.12% | 4 |
| Oct 30, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 50.88 | -0.26% | 8 |
| Oct 29, 2025 | 51.36 | 51.36 | 51.22 | 51.22 | 51.01 | -0.35% | 5,168 |
| Oct 28, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.19 | -0.44% | 5 |
| Oct 27, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.20 | 0.10% | 71 |
| Oct 24, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | 51.14 | 0.13% | 3 |
| Oct 23, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.07 | -0.15% | 5 |
| Oct 22, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.15 | -0.01% | 3 |
| Oct 21, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.16 | 0.14% | 5 |
| Oct 20, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 51.08 | 0.14% | 17 |
| Oct 17, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 51.01 | -0.04% | 3 |
| Oct 16, 2025 | 51.35 | 51.46 | 51.35 | 51.46 | 51.03 | 0.31% | 17,052 |
| Oct 15, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 50.87 | 0.05% | 3 |
| Oct 14, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | 50.85 | 0.16% | 5 |
| Oct 13, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 50.77 | 0.20% | 61 |
| Oct 10, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 50.67 | 0.19% | 4 |
| Oct 9, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.58 | -0.15% | 4 |
| Oct 8, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 50.65 | 0.01% | 3 |
| Oct 7, 2025 | 51.05 | 51.07 | 51.05 | 51.07 | 50.65 | 0.07% | 2,813 |
| Oct 6, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 50.61 | -0.17% | 3 |
| Oct 3, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 50.70 | -0.12% | 36 |
| Oct 2, 2025 | 51.18 | 51.18 | 51.18 | 51.18 | 50.75 | 0.16% | 6 |
| Oct 1, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 50.68 | 0.24% | 5 |
| Sep 30, 2025 | 51.05 | 51.05 | 50.98 | 50.98 | 50.56 | - | 724 |
| Sep 29, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.56 | 0.20% | 4 |
| Sep 26, 2025 | 50.84 | 50.88 | 50.74 | 50.88 | 50.46 | - | 276 |
| Sep 25, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.46 | -0.61% | 5 |
| Sep 24, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 50.56 | -0.18% | 3 |
| Sep 23, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | 50.64 | 0.13% | 5 |
| Sep 22, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 50.58 | -0.15% | 3 |
| Sep 19, 2025 | 51.29 | 51.29 | 51.29 | 51.29 | 50.65 | - | 86 |
| Sep 18, 2025 | 51.29 | 51.29 | 51.29 | 51.29 | 50.65 | -0.10% | 53 |
| Sep 17, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 50.71 | -0.16% | 5 |
| Sep 16, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 50.79 | -0.01% | 3 |
| Sep 15, 2025 | 51.44 | 51.44 | 51.43 | 51.43 | 50.79 | 0.21% | 236 |
| Sep 12, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 50.68 | -0.06% | 3 |
| Sep 11, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 50.71 | 0.37% | 3 |
| Sep 10, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 50.53 | 0.24% | 4 |
| Sep 9, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 50.41 | -0.18% | 4 |
| Sep 8, 2025 | 51.12 | 51.13 | 51.12 | 51.13 | 50.50 | 0.24% | 199 |
| Sep 5, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 50.38 | 0.44% | 3 |
| Sep 4, 2025 | 50.79 | 50.79 | 50.79 | 50.79 | 50.16 | 0.39% | 3 |
| Sep 3, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 49.96 | 0.36% | 3 |
| Sep 2, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 49.79 | -0.31% | 7 |
| Aug 29, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 49.94 | -0.05% | 4 |
| Aug 28, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 49.96 | 0.10% | 4 |
| Aug 27, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 49.91 | 0.08% | 3 |
| Aug 26, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.87 | -0.32% | 4 |
| Aug 25, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 49.82 | -0.09% | 3 |
| Aug 22, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 49.86 | 0.56% | 5 |
| Aug 21, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 49.59 | -0.22% | 3 |
| Aug 20, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 49.70 | 0.04% | 3 |
| Aug 19, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 49.68 | 0.09% | 5 |
| Aug 18, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 49.63 | -0.05% | 3 |
| Aug 15, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.66 | -0.11% | 3 |
| Aug 14, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 49.71 | -0.22% | 3 |
| Aug 13, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 49.82 | 0.38% | 4 |
| Aug 12, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 49.64 | 0.04% | 3 |
| Aug 11, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 49.62 | 0.04% | 4 |
| Aug 8, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 49.60 | -0.18% | 3 |
| Aug 7, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 49.69 | 0.03% | 4 |
| Aug 6, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 49.67 | -0.04% | 4 |
| Aug 5, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 49.69 | -0.01% | 3 |
| Aug 4, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 49.70 | 0.17% | 3 |
| Aug 1, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 49.61 | 0.71% | 7 |
| Jul 31, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.26 | -0.02% | 5 |
| Jul 30, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 49.28 | -0.23% | 4 |
| Jul 29, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 49.39 | 0.37% | 3 |
| Jul 28, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.21 | -0.54% | 3 |
| Jul 25, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 49.26 | 0.20% | 5 |
| Jul 24, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 49.16 | -0.16% | 5 |
| Jul 23, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 49.24 | -0.13% | 3 |
| Jul 22, 2025 | 50.37 | 50.37 | 50.36 | 50.36 | 49.30 | 0.16% | 798 |
| Jul 21, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 49.22 | 0.29% | 3 |
| Jul 18, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 49.08 | 0.18% | 3 |
| Jul 17, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.00 | -0.01% | 3 |