Neuberger Berman Total Return Bond ETF (NBTR)

NBTR
🏛️ 미국 →
50.88
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 50.84 50.88 50.74 50.88 0.0M
2025-09-25 50.88 50.88 50.88 50.88 0.0M
2025-09-24 51.19 51.19 51.19 51.19 0.0M
2025-09-23 51.28 51.28 51.28 51.28 0.0M
2025-09-22 51.22 51.22 51.22 51.22 0.0M
2025-09-19 51.29 51.29 51.29 51.29 0.0M
2025-09-18 51.29 51.29 51.29 51.29 0.0M
2025-09-17 51.34 51.34 51.34 51.34 0.0M
2025-09-16 51.43 51.43 51.43 51.43 0.0M
2025-09-15 51.44 51.44 51.43 51.43 0.0M
2025-09-12 51.32 51.32 51.32 51.32 0.0M
2025-09-11 51.35 51.35 51.35 51.35 0.0M
2025-09-10 51.16 51.16 51.16 51.16 0.0M
2025-09-09 51.04 51.04 51.04 51.04 0.0M
2025-09-08 51.12 51.13 51.12 51.13 0.0M
2025-09-05 51.01 51.01 51.01 51.01 0.0M
2025-09-04 50.79 50.79 50.79 50.79 0.0M
2025-09-03 50.59 50.59 50.59 50.59 0.0M
2025-09-02 50.41 50.41 50.41 50.41 0.0M
2025-08-29 50.57 50.57 50.57 50.57 0.0M
2025-08-28 50.59 50.59 50.59 50.59 0.0M
2025-08-27 50.54 50.54 50.54 50.54 0.0M
2025-08-26 50.50 50.50 50.50 50.50 0.0M
2025-08-25 50.66 50.66 50.66 50.66 0.0M
2025-08-22 50.71 50.71 50.71 50.71 0.0M
2025-08-21 50.43 50.43 50.43 50.43 0.0M
2025-08-20 50.54 50.54 50.54 50.54 0.0M
2025-08-19 50.52 50.52 50.52 50.52 0.0M
2025-08-18 50.48 50.48 50.48 50.48 0.0M
2025-08-15 50.50 50.50 50.50 50.50 0.0M
2025-08-14 50.56 50.56 50.56 50.56 0.0M
2025-08-13 50.67 50.67 50.67 50.67 0.0M
2025-08-12 50.48 50.48 50.48 50.48 0.0M
2025-08-11 50.46 50.46 50.46 50.46 0.0M
2025-08-08 50.44 50.44 50.44 50.44 0.0M
2025-08-07 50.53 50.53 50.53 50.53 0.0M
2025-08-06 50.52 50.52 50.52 50.52 0.0M
2025-08-05 50.54 50.54 50.54 50.54 0.0M
2025-08-04 50.54 50.54 50.54 50.54 0.0M
2025-08-01 50.46 50.46 50.46 50.46 0.0M
2025-07-31 50.10 50.10 50.10 50.10 0.0M
2025-07-30 50.11 50.11 50.11 50.11 0.0M
2025-07-29 50.23 50.23 50.23 50.23 0.0M
2025-07-28 50.05 50.05 50.05 50.05 0.0M
2025-07-25 50.32 50.32 50.32 50.32 0.0M
2025-07-24 50.22 50.22 50.22 50.22 0.0M
2025-07-23 50.30 50.30 50.30 50.30 0.0M
2025-07-22 50.37 50.37 50.36 50.36 0.0M
2025-07-21 50.28 50.28 50.28 50.28 0.0M
2025-07-18 50.14 50.14 50.14 50.14 0.0M
2025-07-17 50.05 50.05 50.05 50.05 0.0M
2025-07-16 50.06 50.06 50.06 50.06 0.0M
2025-07-15 49.98 49.98 49.96 49.96 0.0M
2025-07-14 50.09 50.09 50.09 50.09 0.0M
2025-07-11 50.09 50.09 50.09 50.09 0.0M
2025-07-10 50.27 50.28 50.27 50.28 0.0M
2025-07-09 50.27 50.27 50.27 50.27 0.0M
2025-07-08 50.07 50.07 50.07 50.07 0.0M
2025-07-07 50.13 50.20 50.13 50.15 0.0M
2025-07-03 50.34 50.34 50.34 50.34 0.0M
2025-07-02 50.41 50.41 50.41 50.41 0.0M
2025-07-01 50.35 50.35 50.35 50.35 0.0M
2025-06-30 50.40 50.40 50.40 50.40 0.0M
2025-06-27 50.22 50.22 50.22 50.22 0.0M
2025-06-26 50.33 50.33 50.33 50.33 0.0M
2025-06-25 50.17 50.19 50.17 50.19 0.0M
2025-06-24 50.38 50.38 50.38 50.38 0.0M
2025-06-23 50.19 50.19 50.19 50.19 0.0M
2025-06-20 50.00 50.14 50.00 50.06 0.0M
2025-06-18 50.00 50.00 50.00 50.00 0.0M
2025-06-17 49.99 49.99 49.99 49.99 0.0M
2025-06-16 49.89 49.89 49.89 49.89 0.0M
2025-06-13 49.97 49.97 49.92 49.94 0.0M
2025-06-12 50.10 50.10 50.10 50.10 0.0M
2025-06-11 49.98 49.98 49.98 49.98 0.0M
2025-06-10 49.81 49.81 49.81 49.81 0.0M
2025-06-09 49.72 49.72 49.72 49.72 0.0M
2025-06-06 49.66 49.66 49.66 49.66 0.0M
2025-06-05 49.87 49.87 49.87 49.87 0.0M
2025-06-04 49.98 49.98 49.98 49.98 0.0M
2025-06-03 49.71 49.71 49.71 49.71 0.0M
2025-06-02 49.66 49.66 49.66 49.66 0.0M
2025-05-30 49.76 49.76 49.76 49.76 0.0M
2025-05-29 49.68 49.68 49.68 49.68 0.0M
2025-05-28 49.51 49.51 49.51 49.51 0.0M
2025-05-27 49.59 49.59 49.59 49.59 0.0M
2025-05-23 49.56 49.56 49.56 49.56 0.0M
2025-05-22 49.52 49.52 49.52 49.52 0.0M
2025-05-21 49.62 49.62 49.41 49.41 0.0M
2025-05-20 49.71 49.71 49.71 49.71 0.0M
2025-05-19 49.80 49.80 49.80 49.80 0.0M
2025-05-17 49.80 49.80 49.80 49.80 0.0M
2025-05-16 49.80 49.80 49.80 49.80 0.0M
2025-05-15 49.73 49.73 49.73 49.73 0.0M
2025-05-14 49.50 49.50 49.50 49.50 0.0M
2025-05-13 49.65 49.65 49.65 49.65 0.0M
2025-05-12 49.64 49.64 49.64 49.64 0.0M
2025-05-09 49.69 49.69 49.65 49.65 0.0M
2025-05-08 49.63 49.63 49.63 49.63 0.0M
2025-05-07 49.81 49.81 49.81 49.81 0.0M
2025-05-06 49.70 49.70 49.70 49.70 0.0M
2025-05-05 49.63 49.63 49.63 49.63 0.0M
2025-05-02 49.72 49.72 49.72 49.72 0.0M
2025-05-01 49.84 49.84 49.84 49.84 0.0M
2025-04-30 50.01 50.01 50.01 50.01 0.0M
2025-04-29 50.03 50.03 50.03 50.03 0.0M
2025-04-28 49.94 49.94 49.94 49.94 0.0M
2025-04-25 49.84 49.84 49.84 49.84 0.0M
2025-04-23 49.68 49.68 49.51 49.53 0.0M
2025-04-22 49.39 49.39 49.39 49.39 0.0M
2025-04-21 49.28 49.28 49.28 49.28 0.0M
2025-04-17 49.53 49.53 49.53 49.53 0.0M
2025-04-16 49.44 49.56 49.44 49.56 0.0M
2025-04-15 49.43 49.43 49.43 49.43 0.0M
2025-04-14 49.32 49.32 49.32 49.32 0.0M
2025-04-09 49.51 49.51 49.51 49.51 0.0M
2025-04-08 49.26 49.26 49.26 49.26 0.0M
2025-04-07 49.60 49.60 49.60 49.60 0.0M
2025-04-04 50.22 50.22 50.22 50.22 0.0M
2025-04-03 50.34 50.34 50.34 50.34 0.0M
2025-04-02 50.20 50.20 50.20 50.20 0.0M
2025-04-01 50.21 50.21 50.21 50.21 0.0M
2025-03-31 50.09 50.09 50.09 50.09 0.0M
2025-03-28 50.02 50.02 50.02 50.02 0.0M
2025-03-27 49.79 49.79 49.79 49.79 0.0M
2025-03-26 49.86 49.86 49.86 49.86 0.0M
2025-03-25 50.23 50.23 50.23 50.23 0.0M
2025-03-24 50.19 50.19 50.19 50.19 0.0M
2025-03-21 50.34 50.34 50.34 50.34 0.0M
2025-03-20 50.39 50.39 50.39 50.39 0.0M
2025-03-19 50.30 50.37 50.30 50.37 0.0M
2025-03-18 50.20 50.20 50.20 50.20 0.0M
2025-03-17 50.15 50.15 50.15 50.15 0.0M
2025-03-14 50.10 50.10 50.10 50.10 0.0M
2025-03-13 50.12 50.12 50.12 50.12 0.0M
2025-03-12 50.07 50.07 50.07 50.07 0.0M
2025-03-11 50.15 50.15 50.15 50.15 0.0M
2025-03-10 50.34 50.34 50.34 50.34 0.0M
2025-03-07 50.20 50.20 50.20 50.20 0.0M
2025-03-06 50.26 50.26 50.26 50.26 0.0M
2025-03-05 50.32 50.32 50.32 50.32 0.0M
2025-03-04 50.45 50.45 50.45 50.45 0.0M
2025-03-03 50.56 50.56 50.56 50.56 0.0M
2025-02-28 50.47 50.47 50.47 50.47 0.0M
2025-02-27 50.31 50.31 50.31 50.31 0.0M
2025-02-26 50.39 50.39 50.39 50.39 0.0M
2025-02-25 50.29 50.29 50.29 50.29 0.0M
2025-02-24 50.21 50.21 50.21 50.21 0.0M
2025-02-21 50.14 50.14 50.14 50.14 0.0M
2025-02-20 49.96 50.00 49.96 50.00 0.0M
2025-02-19 49.87 49.92 49.87 49.92 0.0M
2025-02-18 49.87 49.87 49.87 49.87 0.0M
2025-02-14 50.02 50.02 50.02 50.02 0.0M
2025-02-13 49.84 49.84 49.84 49.84 0.0M
2025-02-12 49.55 49.55 49.55 49.55 0.0M
2025-02-11 49.77 49.77 49.77 49.77 0.0M
2025-02-10 49.85 49.85 49.85 49.85 0.0M
2025-02-07 49.83 49.83 49.83 49.83 0.0M
2025-02-06 49.99 49.99 49.99 49.99 0.0M
2025-02-05 50.03 50.03 50.03 50.03 0.0M
2025-02-04 49.79 49.79 49.79 49.79 0.0M
2025-02-03 49.67 49.67 49.67 49.67 0.0M
2025-01-31 49.70 49.70 49.67 49.67 0.0M
2025-01-30 49.75 49.75 49.75 49.75 0.0M
2025-01-29 49.71 49.71 49.70 49.70 0.0M
2025-01-28 49.63 49.73 49.63 49.73 0.0M
2025-01-27 50.02 50.02 50.02 50.02 0.0M
2025-01-24 49.81 49.81 49.81 49.81 0.0M
2025-01-23 49.73 49.73 49.73 49.73 0.0M
2025-01-22 49.81 49.81 49.81 49.81 0.0M
2025-01-21 49.87 49.87 49.87 49.87 0.0M
2025-01-17 49.74 49.74 49.74 49.74 0.0M
2025-01-16 49.71 49.71 49.71 49.71 0.0M
2025-01-15 49.59 49.59 49.59 49.59 0.0M
2025-01-14 49.16 49.16 49.16 49.16 0.0M
2025-01-13 49.12 49.12 49.12 49.12 0.0M
2025-01-10 49.20 49.20 49.20 49.20 0.0M
2025-01-08 49.48 49.48 49.48 49.48 0.0M
2025-01-07 49.45 49.45 49.44 49.44 0.0M
2025-01-06 49.60 49.60 49.60 49.60 0.0M
2025-01-03 49.64 49.64 49.64 49.64 0.0M
2025-01-02 49.74 49.74 49.67 49.67 0.0M