MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NBTR — Neuberger Total Return Bond ETF
NYSE ArcaNeuberger Total Return Bond ETF
$47.46
-0.03(-0.07%)
- O
- 47.38
- H
- 47.46
- L
- 47.38
- V
- 9.23K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$47.46
Period Return-4.19%
Period High$51.63
Period Low$47.38
Avg Daily Volume826
Total Trading Days365
NBTR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $47.38 | $47.46 | $47.38 | $47.46 | $-0.03 | -0.07% | 9,231 | $47.40 | $47.38 $47.46 |
| Oct 2, 2026 | $47.72 | $47.72 | $47.49 | $47.49 | $-0.11 | -0.23% | 1,039 | $47.59 | $47.49 $47.72 |
| Oct 1, 2026 | $47.60 | $47.60 | $47.60 | $47.60 | +$0.14 | +0.29% | 182 | $47.59 | $47.60 $47.60 |
| Sep 30, 2026 | $47.46 | $47.46 | $47.46 | $47.46 | $-0.08 | -0.18% | 15 | $47.55 | $47.46 $47.46 |
| Sep 29, 2026 | $47.55 | $47.67 | $47.55 | $47.55 | $-0.06 | -0.13% | 1,291 | $47.59 | $47.55 $47.67 |
| Sep 28, 2026 | $47.67 | $47.68 | $47.61 | $47.61 | $-0.20 | -0.41% | 495 | $47.67 | $47.61 $47.68 |
| Sep 25, 2026 | $47.70 | $47.81 | $47.70 | $47.81 | $-0.18 | -0.37% | 23,451 | $47.75 | $47.70 $47.81 |
| Sep 24, 2026 | $48.20 | $48.20 | $47.99 | $47.99 | $-0.21 | -0.44% | 116 | $48.19 | $47.99 $48.20 |
| Sep 23, 2026 | $48.33 | $48.33 | $48.19 | $48.20 | $-0.41 | -0.84% | 2,474 | $48.29 | $48.19 $48.33 |
| Sep 22, 2026 | $48.60 | $48.60 | $48.53 | $48.60 | +$0.05 | +0.10% | 1,203 | $48.56 | $48.53 $48.60 |
| Sep 21, 2026 | $48.56 | $48.56 | $48.56 | $48.56 | +$0.10 | +0.21% | 169 | $48.56 | $48.56 $48.56 |
| Sep 18, 2026 | $48.41 | $48.47 | $48.41 | $48.46 | $-0.09 | -0.19% | 5,664 | $48.41 | $48.41 $48.47 |
| Sep 17, 2026 | $48.53 | $48.55 | $48.53 | $48.55 | +$0.20 | +0.42% | 585 | $48.54 | $48.53 $48.55 |
| Sep 16, 2026 | $48.48 | $48.48 | $48.34 | $48.34 | $-0.00 | -0.01% | 1,699 | $48.36 | $48.34 $48.48 |
| Sep 15, 2026 | $48.35 | $48.35 | $48.35 | $48.35 | $-0.10 | -0.21% | 15 | $48.34 | $48.35 $48.35 |
| Sep 14, 2026 | $48.31 | $48.47 | $48.31 | $48.45 | +$0.06 | +0.11% | 6,210 | $48.46 | $48.31 $48.47 |
| Sep 11, 2026 | $48.48 | $48.48 | $48.39 | $48.39 | $-0.21 | -0.42% | 2,127 | $48.48 | $48.39 $48.48 |
| Sep 10, 2026 | $48.67 | $48.67 | $48.52 | $48.60 | $-0.30 | -0.62% | 2,232 | $48.59 | $48.52 $48.67 |
| Sep 9, 2026 | $48.99 | $48.99 | $48.89 | $48.90 | $-0.05 | -0.10% | 3,615 | $48.93 | $48.89 $48.99 |
| Sep 8, 2026 | $48.95 | $48.95 | $48.95 | $48.95 | $-0.03 | -0.06% | 47 | $48.98 | $48.95 $48.95 |
| Sep 4, 2026 | $49.00 | $49.04 | $48.98 | $48.98 | +$0.01 | +0.02% | 3,323 | $49.00 | $48.98 $49.04 |
| Sep 3, 2026 | $48.98 | $49.24 | $48.97 | $48.97 | +$0.06 | +0.11% | 2,375 | $48.99 | $48.97 $49.24 |
| Sep 2, 2026 | $48.88 | $48.93 | $48.88 | $48.91 | +$0.01 | +0.01% | 3,055 | $48.90 | $48.88 $48.93 |
| Sep 1, 2026 | $48.97 | $49.06 | $48.91 | $48.91 | $-0.11 | -0.22% | 4,716 | $48.98 | $48.91 $49.06 |
| Aug 31, 2026 | $49.02 | $49.02 | $48.94 | $49.01 | $-0.07 | -0.14% | 922 | $48.99 | $48.94 $49.02 |
| Aug 28, 2026 | $49.13 | $49.13 | $49.08 | $49.08 | $-0.13 | -0.26% | 283 | $49.12 | $49.08 $49.13 |
| Aug 27, 2026 | $49.26 | $49.26 | $49.21 | $49.21 | $-0.03 | -0.06% | 4,503 | $49.25 | $49.21 $49.26 |
| Aug 26, 2026 | $49.21 | $49.24 | $49.21 | $49.24 | $-0.25 | -0.50% | 4,079 | $49.22 | $49.21 $49.24 |
| Aug 25, 2026 | $49.41 | $49.49 | $49.40 | $49.49 | +$0.21 | +0.43% | 5,793 | $49.40 | $49.40 $49.49 |
| Aug 24, 2026 | $49.33 | $49.36 | $49.28 | $49.28 | +$0.09 | +0.17% | 1,715 | $49.31 | $49.28 $49.36 |