Neuberger Total Return Bond ETF (NBTR)
NYSEARCA: NBTR · Real-Time Price · USD
50.61
-0.08 (-0.16%)
At close: Mar 6, 2026, 4:00 PM EST
50.61
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST
NBTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | -0.16% | 77 |
| Mar 5, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -0.26% | 2 |
| Mar 4, 2026 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | -0.02% | 4 |
| Mar 3, 2026 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | -0.14% | 3 |
| Mar 2, 2026 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | -0.33% | 3 |
| Feb 27, 2026 | 51.08 | 51.08 | 51.08 | 51.08 | 51.07 | 0.12% | 3 |
| Feb 26, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 0.10% | 4 |
| Feb 25, 2026 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | -0.02% | 2 |
| Feb 24, 2026 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | -0.39% | 2 |
| Feb 23, 2026 | 51.18 | 51.18 | 51.18 | 51.18 | 50.99 | 0.07% | 9 |
| Feb 20, 2026 | 51.14 | 51.14 | 51.14 | 51.14 | 50.95 | 0.02% | 5 |
| Feb 19, 2026 | 51.09 | 51.13 | 51.09 | 51.13 | 50.94 | 0.24% | 4,396 |
| Feb 18, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 50.82 | -0.13% | 3 |
| Feb 17, 2026 | 51.08 | 51.08 | 51.08 | 51.08 | 50.89 | 0.03% | 3 |
| Feb 13, 2026 | 51.06 | 51.06 | 51.06 | 51.06 | 50.87 | 0.29% | 9 |
| Feb 12, 2026 | 50.91 | 50.91 | 50.91 | 50.91 | 50.72 | 0.33% | 10 |
| Feb 11, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.56 | -0.11% | 5 |
| Feb 10, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.61 | 0.22% | 3 |
| Feb 9, 2026 | 50.69 | 50.69 | 50.69 | 50.69 | 50.50 | 0.03% | 3 |
| Feb 6, 2026 | 50.67 | 50.79 | 50.64 | 50.68 | 50.49 | 0.06% | 603 |
| Feb 5, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.46 | 0.32% | 17 |
| Feb 4, 2026 | 50.49 | 50.49 | 50.49 | 50.49 | 50.30 | -0.03% | 139 |
| Feb 3, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.31 | 0.03% | 4 |
| Feb 2, 2026 | 50.49 | 50.49 | 50.49 | 50.49 | 50.30 | -0.06% | 39 |
| Jan 30, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.33 | 0.03% | 4 |
| Jan 29, 2026 | 50.45 | 50.50 | 50.45 | 50.50 | 50.31 | 0.05% | 305 |
| Jan 28, 2026 | 50.48 | 50.48 | 50.48 | 50.48 | 50.29 | 0.01% | 3 |
| Jan 27, 2026 | 50.62 | 50.63 | 50.47 | 50.47 | 50.29 | -0.82% | 30,155 |
| Jan 26, 2026 | 50.89 | 50.89 | 50.89 | 50.89 | 50.48 | 0.08% | 7 |
| Jan 23, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.44 | 0.05% | 11 |
| Jan 22, 2026 | 50.82 | 50.82 | 50.82 | 50.82 | 50.41 | 0.13% | 3 |
| Jan 21, 2026 | 50.76 | 50.76 | 50.76 | 50.76 | 50.35 | 0.29% | 3 |
| Jan 20, 2026 | 50.61 | 50.61 | 50.61 | 50.61 | 50.21 | -0.40% | 3 |
| Jan 16, 2026 | 50.82 | 50.82 | 50.82 | 50.82 | 50.41 | -0.16% | 3 |
| Jan 15, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.49 | -0.04% | 3 |
| Jan 14, 2026 | 50.86 | 50.92 | 50.86 | 50.92 | 50.51 | 0.23% | 5,113 |
| Jan 13, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.39 | 0.07% | 9 |
| Jan 12, 2026 | 50.77 | 50.77 | 50.77 | 50.77 | 50.36 | -0.07% | 6 |
| Jan 9, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.40 | 0.24% | 4 |
| Jan 8, 2026 | 50.68 | 50.68 | 50.68 | 50.68 | 50.28 | -0.16% | 5 |
| Jan 7, 2026 | 50.76 | 50.76 | 50.76 | 50.76 | 50.36 | 0.06% | 3 |
| Jan 6, 2026 | 50.73 | 50.73 | 50.73 | 50.73 | 50.33 | 0.02% | 3 |
| Jan 5, 2026 | 50.72 | 50.72 | 50.72 | 50.72 | 50.32 | 0.22% | 3 |
| Jan 2, 2026 | 50.61 | 50.61 | 50.61 | 50.61 | 50.21 | -0.07% | 9 |
| Dec 31, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.24 | -0.19% | 5 |
| Dec 30, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.34 | -0.02% | 6 |
| Dec 29, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.35 | 0.09% | 4 |
| Dec 26, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.30 | 0.03% | 11 |
| Dec 24, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.29 | 0.20% | 6 |
| Dec 23, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.19 | 0.03% | 4 |
| Dec 22, 2025 | 50.50 | 50.58 | 50.50 | 50.58 | 50.17 | 0.16% | 30,006 |
| Dec 19, 2025 | 50.49 | 50.50 | 50.49 | 50.50 | 50.09 | 0.02% | 3,423 |
| Dec 18, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.08 | -0.65% | 79 |
| Dec 17, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 49.93 | -0.08% | 3 |
| Dec 16, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 49.97 | 0.16% | 3 |
| Dec 15, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 49.90 | 0.07% | 51 |
| Dec 12, 2025 | 50.75 | 50.84 | 50.73 | 50.74 | 49.86 | -0.26% | 973 |
| Dec 11, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 49.99 | -0.07% | 3 |
| Dec 10, 2025 | 50.82 | 50.91 | 50.82 | 50.91 | 50.02 | 0.27% | 788 |
| Dec 9, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 49.89 | -0.09% | 3 |
| Dec 8, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 49.93 | -0.14% | 3 |
| Dec 5, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.00 | -0.16% | 7 |
| Dec 4, 2025 | 50.95 | 50.97 | 50.95 | 50.97 | 50.09 | -0.20% | 293 |
| Dec 3, 2025 | 51.07 | 51.07 | 51.07 | 51.07 | 50.19 | 0.17% | 3 |
| Dec 2, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.10 | 0.12% | 8 |
| Dec 1, 2025 | 50.93 | 50.93 | 50.93 | 50.93 | 50.04 | -0.38% | 4 |
| Nov 28, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 50.23 | -0.04% | 4 |
| Nov 26, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 50.25 | 0.22% | 5 |
| Nov 25, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 50.15 | 0.17% | 3 |
| Nov 24, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.06 | -0.20% | 3 |
| Nov 21, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 49.95 | 0.22% | 4 |
| Nov 20, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 49.85 | 0.13% | 53 |
| Nov 19, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 49.78 | -0.03% | 3 |
| Nov 18, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 49.80 | 0.02% | 4 |
| Nov 17, 2025 | 50.92 | 51.03 | 50.88 | 50.88 | 49.79 | - | 1,503 |
| Nov 14, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 49.79 | -0.14% | 3 |
| Nov 13, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 49.86 | -0.28% | 3 |
| Nov 12, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 50.00 | -0.07% | 3 |
| Nov 11, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 50.03 | 0.22% | 7 |
| Nov 10, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 49.92 | 0.02% | 3 |
| Nov 7, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 49.92 | -0.02% | 3 |
| Nov 6, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 49.92 | 0.27% | 501 |
| Nov 5, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 49.79 | -0.20% | 3 |
| Nov 4, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 49.89 | 0.12% | 5 |
| Nov 3, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 49.83 | -0.22% | 9 |
| Oct 31, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 49.94 | -0.12% | 4 |
| Oct 30, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 50.00 | -0.26% | 8 |
| Oct 29, 2025 | 51.36 | 51.36 | 51.22 | 51.22 | 50.13 | -0.35% | 5,168 |
| Oct 28, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 50.30 | -0.44% | 5 |
| Oct 27, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 50.31 | 0.10% | 71 |
| Oct 24, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | 50.26 | 0.13% | 3 |
| Oct 23, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.19 | -0.15% | 5 |
| Oct 22, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 50.26 | -0.01% | 3 |
| Oct 21, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 50.27 | 0.14% | 5 |
| Oct 20, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 50.20 | 0.14% | 17 |
| Oct 17, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 50.13 | -0.04% | 3 |
| Oct 16, 2025 | 51.35 | 51.46 | 51.35 | 51.46 | 50.15 | 0.31% | 17,052 |
| Oct 15, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 49.99 | 0.05% | 3 |
| Oct 14, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | 49.97 | 0.16% | 5 |
| Oct 13, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 49.89 | 0.20% | 61 |