Skip to main content

Neuberger Carbon Transition Infrastructure ETF (NY: NBCT )

28.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 23.74 23.74 23.74 23.74 0 -0.21(-0.90%)
May 30, 2023 23.95 23.95 23.95 23.95 0 +0.09(+0.39%)
May 26, 2023 23.72 23.86 23.72 23.86 506 +0.12(+0.53%)
May 25, 2023 23.74 23.74 23.74 23.74 0 +0.04(+0.16%)
May 24, 2023 23.74 23.74 23.66 23.70 1,526 -0.25(-1.05%)
May 23, 2023 23.93 23.95 23.93 23.95 1,023 -0.18(-0.76%)
May 22, 2023 24.15 24.15 24.13 24.13 460 +0.15(+0.64%)
May 19, 2023 24.19 24.19 23.98 23.98 734 -0.05(-0.22%)
May 18, 2023 23.85 24.03 23.85 24.03 1,037 -0.00(-0.01%)
May 17, 2023 24.08 24.08 23.98 24.03 1,067 +0.19(+0.80%)
May 16, 2023 23.84 23.84 23.84 23.84 1 -0.40(-1.66%)
May 15, 2023 24.31 24.31 24.24 24.24 960 -0.01(-0.04%)
May 12, 2023 24.28 24.28 24.25 24.25 151 +0.33(+1.38%)
May 11, 2023 23.85 23.92 23.85 23.92 3,408 -0.08(-0.32%)
May 10, 2023 24.00 24.00 24.00 24.00 0 +0.10(+0.40%)
May 09, 2023 23.90 23.90 23.90 23.90 20 -0.06(-0.27%)
May 08, 2023 24.09 24.09 23.97 23.97 692 +0.05(+0.20%)
May 05, 2023 23.92 23.92 23.92 23.92 0 +0.45(+1.92%)
May 04, 2023 23.44 23.47 23.44 23.47 561 -0.01(-0.04%)
May 03, 2023 23.61 23.61 23.48 23.48 4,151 -0.10(-0.41%)
May 02, 2023 23.42 23.58 23.42 23.58 131 -0.26(-1.08%)
May 01, 2023 23.83 23.83 23.83 23.83 289 -0.06(-0.25%)
Apr 28, 2023 23.88 23.89 23.86 23.89 998 -0.04(-0.15%)
Apr 27, 2023 23.93 23.93 23.93 23.93 0 +0.43(+1.82%)
Apr 26, 2023 23.50 23.50 23.50 23.50 0 -0.63(-2.61%)
Apr 25, 2023 24.24 24.24 24.13 24.13 1,116 -0.25(-1.01%)
Apr 24, 2023 24.35 24.38 24.35 24.38 1,066 +0.13(+0.52%)
Apr 21, 2023 24.25 24.25 24.25 24.25 101 +0.07(+0.27%)
Apr 20, 2023 24.11 24.18 24.11 24.18 131 +0.10(+0.40%)
Apr 19, 2023 24.09 24.09 24.09 24.09 45 -0.03(-0.13%)
Apr 18, 2023 24.11 24.14 24.04 24.12 1,832 -0.02(-0.08%)
Apr 17, 2023 24.07 24.15 24.07 24.14 1,546 +0.22(+0.92%)
Apr 14, 2023 23.92 23.92 23.92 23.92 101 -0.19(-0.78%)
Apr 13, 2023 24.11 24.11 24.11 24.11 0 +0.22(+0.91%)
Apr 12, 2023 24.07 24.07 23.89 23.89 395 +0.10(+0.40%)
Apr 11, 2023 23.71 23.88 23.71 23.79 1,038 +0.06(+0.24%)
Apr 10, 2023 23.72 23.73 23.71 23.73 435 +0.17(+0.73%)
Apr 06, 2023 23.53 23.56 23.53 23.56 1,012 -0.05(-0.23%)
Apr 05, 2023 23.61 23.62 23.61 23.62 3,123 -0.18(-0.77%)
Apr 04, 2023 23.76 23.80 23.76 23.80 1,038 -0.31(-1.30%)
Apr 03, 2023 24.13 24.13 24.11 24.11 101 -0.09(-0.36%)
Mar 31, 2023 24.20 24.20 24.20 24.20 101 +0.30(+1.25%)
Mar 30, 2023 23.87 23.90 23.87 23.90 201 +0.24(+1.00%)
Mar 29, 2023 23.66 23.66 23.66 23.66 0 +0.42(+1.80%)
Mar 28, 2023 23.25 23.25 23.25 23.25 162 +0.01(+0.05%)
Mar 27, 2023 23.14 23.29 23.14 23.24 928 +0.18(+0.79%)
Mar 24, 2023 22.72 23.05 22.72 23.05 129 -0.08(-0.35%)
Mar 23, 2023 23.66 23.66 23.14 23.14 529 -0.07(-0.29%)
Mar 22, 2023 23.51 23.51 23.20 23.20 531 -0.39(-1.64%)
Mar 21, 2023 23.55 23.59 23.55 23.59 607 +0.40(+1.74%)
Mar 20, 2023 23.20 23.24 23.18 23.18 4,058 +0.34(+1.50%)
Mar 17, 2023 22.84 22.84 22.84 22.84 0 -0.56(-2.39%)
Mar 16, 2023 23.39 23.40 23.39 23.40 405 +0.27(+1.16%)
Mar 15, 2023 23.21 23.21 22.91 23.13 1,331 -0.74(-3.10%)
Mar 14, 2023 24.00 24.00 23.76 23.87 1,248 +0.34(+1.45%)
Mar 13, 2023 23.74 23.74 23.53 23.53 1,026 +0.01(+0.05%)
Mar 10, 2023 23.99 23.99 23.52 23.52 136 -0.51(-2.10%)
Mar 09, 2023 24.43 24.45 24.03 24.03 515 -0.23(-0.97%)
Mar 08, 2023 24.26 24.26 24.26 24.26 91 +0.07(+0.29%)
Mar 07, 2023 24.19 24.19 24.19 24.19 6 -0.30(-1.21%)
Mar 06, 2023 24.53 24.54 24.49 24.49 1,013 -0.01(-0.03%)
Mar 03, 2023 24.50 24.50 24.48 24.49 405 +0.47(+1.96%)
Mar 02, 2023 23.74 24.02 23.74 24.02 4,156 +0.12(+0.50%)
Mar 01, 2023 23.97 23.97 23.90 23.90 2,538 +0.15(+0.64%)
Feb 28, 2023 23.77 23.77 23.75 23.75 354 -0.07(-0.28%)
Feb 27, 2023 23.88 23.88 23.82 23.82 2,547 +0.16(+0.67%)
Feb 24, 2023 23.45 23.66 23.45 23.66 11,877 -0.20(-0.86%)
Feb 23, 2023 23.70 23.86 23.70 23.86 1,123 +0.11(+0.47%)
Feb 22, 2023 23.75 23.92 23.71 23.75 6,661 +0.01(+0.05%)
Feb 21, 2023 23.93 23.93 23.74 23.74 175 -0.51(-2.10%)
Feb 17, 2023 24.28 24.31 24.24 24.25 681 +0.04(+0.18%)
Feb 16, 2023 24.42 24.42 24.21 24.21 1,599 -0.33(-1.36%)
Feb 15, 2023 24.20 24.54 24.20 24.54 405 +0.30(+1.23%)
Feb 14, 2023 24.27 24.27 24.00 24.24 991 -0.02(-0.10%)
Feb 13, 2023 24.27 24.31 24.23 24.27 812 +0.20(+0.82%)
Feb 10, 2023 23.98 24.07 23.96 24.07 2,314 +0.14(+0.59%)
Feb 09, 2023 24.31 24.31 23.91 23.93 1,570 -0.19(-0.77%)
Feb 08, 2023 24.33 24.33 24.12 24.12 3,214 -0.26(-1.05%)
Feb 07, 2023 24.08 24.37 24.08 24.37 219 +0.05(+0.19%)
Feb 06, 2023 26.14 26.14 24.21 24.33 16,903 -0.09(-0.36%)
Feb 03, 2023 24.37 24.58 24.36 24.41 23,804 -0.33(-1.32%)
Feb 02, 2023 24.81 24.95 24.63 24.74 177,562 +0.08(+0.32%)
Feb 01, 2023 24.41 24.81 24.30 24.66 131,968 +0.19(+0.79%)
Jan 31, 2023 24.06 24.47 24.06 24.47 136,641 +0.44(+1.82%)
Jan 30, 2023 24.21 24.21 24.02 24.03 133,558 -0.21(-0.86%)
Jan 27, 2023 24.07 24.24 24.07 24.24 103,334 +0.03(+0.12%)
Jan 26, 2023 24.21 24.21 24.21 24.21 0 +0.07(+0.28%)
Jan 25, 2023 24.14 24.14 24.14 24.14 51 -0.34(-1.40%)
Jan 24, 2023 24.48 24.48 24.48 24.48 0 -0.02(-0.07%)
Jan 23, 2023 24.50 24.50 24.50 24.50 0 +0.28(+1.15%)
Jan 20, 2023 24.13 24.22 24.13 24.22 101 +0.18(+0.77%)
Jan 19, 2023 24.04 24.04 24.04 24.04 0 -0.56(-2.27%)
Jan 18, 2023 24.60 24.60 24.60 24.60 0 -0.26(-1.06%)
Jan 17, 2023 24.93 24.93 24.86 24.86 911 -0.04(-0.14%)
Jan 13, 2023 24.68 24.91 24.67 24.90 784 +0.13(+0.52%)
Jan 12, 2023 24.77 24.77 24.77 24.77 56 +0.25(+1.04%)
Jan 11, 2023 24.52 24.52 24.52 24.52 0 +0.51(+2.13%)
Jan 10, 2023 23.94 24.00 23.94 24.00 4,050 +0.28(+1.16%)
Jan 09, 2023 23.83 23.83 23.73 23.73 101 +0.22(+0.93%)
Jan 06, 2023 23.51 23.51 23.51 23.51 0 +0.58(+2.54%)
Jan 05, 2023 22.93 22.93 22.93 22.93 0 -0.41(-1.74%)
Jan 04, 2023 23.33 23.33 23.33 23.33 0 +0.31(+1.33%)
Jan 03, 2023 22.99 23.03 22.99 23.03 101 -0.20(-0.87%)
Dec 30, 2022 23.16 23.23 23.16 23.23 253 -0.10(-0.42%)
Dec 29, 2022 23.33 23.33 23.33 23.33 0 +0.31(+1.34%)
Dec 28, 2022 23.02 23.02 23.02 23.02 4 -0.28(-1.21%)
Dec 27, 2022 23.34 23.34 23.30 23.30 116 -0.11(-0.47%)
Dec 23, 2022 23.41 23.41 23.41 23.41 0 +0.09(+0.38%)
Dec 22, 2022 23.32 23.32 23.32 23.32 0 -0.38(-1.60%)
Dec 21, 2022 23.70 23.70 23.70 23.70 10 +0.35(+1.50%)
Dec 20, 2022 23.35 23.35 23.35 23.35 8 -0.06(-0.25%)
Dec 19, 2022 23.41 23.41 23.41 23.41 2 -0.18(-0.75%)
Dec 16, 2022 23.58 23.58 23.58 23.58 101 -0.48(-2.00%)
Dec 15, 2022 24.06 24.06 24.06 24.06 2 -0.59(-2.38%)
Dec 14, 2022 24.65 24.65 24.65 24.65 0 +0.06(+0.24%)
Dec 13, 2022 24.59 24.59 24.59 24.59 0 +0.36(+1.49%)
Dec 12, 2022 24.23 24.23 24.23 24.23 5 +0.31(+1.31%)
Dec 09, 2022 24.04 24.04 23.92 23.92 204 -0.08(-0.35%)
Dec 08, 2022 24.00 24.00 24.00 24.00 0 -0.07(-0.31%)
Dec 07, 2022 24.08 24.08 24.08 24.08 0 -0.02(-0.07%)
Dec 06, 2022 24.09 24.09 24.09 24.09 109 -0.37(-1.53%)
Dec 05, 2022 24.63 24.63 24.47 24.47 440 -0.25(-1.02%)
Dec 02, 2022 24.72 24.72 24.72 24.72 0 +0.09(+0.35%)
Dec 01, 2022 24.63 24.63 24.63 24.63 0 +0.01(+0.05%)
Nov 30, 2022 24.62 24.62 24.62 24.62 1 +0.67(+2.80%)
Nov 29, 2022 23.95 23.95 23.95 23.95 0 -0.14(-0.56%)
Nov 28, 2022 24.09 24.09 24.09 24.09 0 -0.53(-2.14%)
Nov 25, 2022 24.61 24.61 24.61 24.61 102 +0.13(+0.54%)
Nov 23, 2022 24.49 24.49 24.47 24.48 1,271 +0.17(+0.71%)
Nov 22, 2022 24.31 24.31 24.31 24.31 1 +0.36(+1.48%)
Nov 21, 2022 23.95 23.95 23.95 23.95 4 -0.14(-0.60%)
Nov 18, 2022 24.10 24.10 24.10 24.10 102 +0.12(+0.50%)
Nov 17, 2022 23.98 23.98 23.98 23.98 0 -0.18(-0.75%)
Nov 16, 2022 24.16 24.16 24.16 24.16 2 +0.03(+0.11%)
Nov 15, 2022 24.13 24.13 24.13 24.13 30 +0.23(+0.96%)
Nov 14, 2022 23.91 23.91 23.91 23.91 158 -0.23(-0.95%)
Nov 11, 2022 24.13 24.13 24.13 24.13 102 -0.07(-0.27%)
Nov 10, 2022 24.20 24.20 24.20 24.20 0 +1.42(+6.22%)
Nov 09, 2022 22.78 22.78 22.78 22.78 0 -0.33(-1.44%)
Nov 08, 2022 23.12 23.12 23.12 23.12 0 +0.29(+1.27%)
Nov 07, 2022 22.83 22.83 22.83 22.83 108 -0.06(-0.25%)
Nov 04, 2022 22.88 22.88 22.88 22.88 0 +0.24(+1.04%)
Nov 03, 2022 22.65 22.65 22.65 22.65 25 +0.32(+1.43%)
Nov 02, 2022 22.55 22.55 22.33 22.33 102 -0.37(-1.64%)
Nov 01, 2022 22.70 22.70 22.70 22.70 0 +0.11(+0.49%)
Oct 31, 2022 22.59 22.59 22.59 22.59 0 -0.02(-0.08%)
Oct 28, 2022 22.61 22.61 22.61 22.61 0 +0.27(+1.19%)
Oct 27, 2022 22.35 22.35 22.35 22.35 0 +0.14(+0.63%)
Oct 26, 2022 22.21 22.21 22.21 22.21 0 +0.28(+1.27%)
Oct 25, 2022 21.93 21.93 21.93 21.93 15 +0.65(+3.04%)
Oct 24, 2022 21.28 15 +0.07(+0.31%)
Oct 21, 2022 21.21 21.21 21.21 21.21 0 +0.37(+1.77%)
Oct 20, 2022 20.85 20.85 20.85 20.85 0 -0.25(-1.20%)
Oct 19, 2022 21.10 21.10 21.10 21.10 1 -0.42(-1.96%)
Oct 18, 2022 21.52 21.52 21.52 21.52 0 +0.36(+1.68%)
Oct 17, 2022 21.17 21.17 21.17 21.17 5 +0.53(+2.57%)
Oct 14, 2022 20.64 20.64 20.64 20.64 0 -0.54(-2.53%)
Oct 13, 2022 21.17 21.17 21.17 21.17 154 +0.39(+1.88%)
Oct 12, 2022 20.78 20.78 20.78 20.78 2 -0.41(-1.94%)
Oct 11, 2022 21.19 21.19 21.19 21.19 0 -0.12(-0.58%)
Oct 10, 2022 21.31 21.31 21.31 21.31 0 -0.09(-0.41%)
Oct 07, 2022 21.40 21.40 21.40 21.40 0 -0.55(-2.52%)
Oct 06, 2022 22.15 22.15 21.96 21.96 697 -0.48(-2.16%)
Oct 05, 2022 22.44 22.44 22.44 22.44 89 -0.50(-2.16%)
Oct 04, 2022 22.94 22.94 22.94 22.94 101 +0.78(+3.52%)
Oct 03, 2022 22.16 22.16 22.16 22.16 4 +0.52(+2.41%)
Sep 30, 2022 21.63 21.63 21.63 21.63 0 -0.07(-0.30%)
Sep 29, 2022 21.79 21.79 21.70 21.70 597 -0.69(-3.07%)
Sep 28, 2022 22.39 22.39 22.39 22.39 0 +0.50(+2.30%)
Sep 27, 2022 21.88 21.88 21.88 21.88 0 -0.03(-0.11%)
Sep 26, 2022 21.91 21.91 21.91 21.91 0 -0.40(-1.81%)
Sep 23, 2022 22.31 22.31 22.31 22.31 102 -0.58(-2.55%)
Sep 22, 2022 22.90 22.90 22.90 22.90 6 -0.43(-1.83%)
Sep 21, 2022 23.32 23.32 23.32 23.32 171 -0.10(-0.41%)
Sep 20, 2022 23.42 23.42 23.42 23.42 3 -0.56(-2.32%)
Sep 19, 2022 23.98 23.98 23.98 23.98 0 +0.12(+0.49%)
Sep 16, 2022 23.86 23.86 23.86 23.86 102 -0.21(-0.86%)
Sep 15, 2022 24.07 24.07 24.07 24.07 5 -0.41(-1.69%)
Sep 14, 2022 24.48 24.48 24.48 24.48 13 +0.20(+0.81%)
Sep 13, 2022 24.43 24.43 24.28 24.28 206 -0.58(-2.34%)
Sep 12, 2022 24.86 24.86 24.86 24.86 1 +0.17(+0.70%)
Sep 09, 2022 24.69 24.69 24.69 24.69 102 +0.26(+1.04%)
Sep 08, 2022 24.44 24.44 24.44 24.44 7 +0.09(+0.38%)
Sep 07, 2022 24.34 24.34 24.34 24.34 2 +0.80(+3.42%)
Sep 06, 2022 23.54 23.54 23.54 23.54 0 +0.10(+0.42%)
Sep 02, 2022 23.44 23.44 23.44 23.44 0 -0.18(-0.75%)
Sep 01, 2022 23.62 23.62 23.62 23.62 0 -0.19(-0.81%)
Aug 31, 2022 23.81 23.81 23.81 23.81 2 -0.04(-0.18%)
Aug 30, 2022 23.85 23.85 23.85 23.85 1 -0.30(-1.26%)
Aug 29, 2022 24.16 24.16 24.16 24.16 0 -0.06(-0.25%)
Aug 26, 2022 24.22 24.22 24.22 24.22 161 -0.61(-2.46%)
Aug 25, 2022 24.83 24.83 24.83 24.83 1 +0.32(+1.32%)
Aug 24, 2022 24.51 24.51 24.51 24.51 5 +0.26(+1.09%)
Aug 23, 2022 24.20 24.24 24.20 24.24 204 +0.02(+0.07%)
Aug 22, 2022 24.22 24.24 24.22 24.23 602 -0.42(-1.70%)
Aug 19, 2022 24.71 24.71 24.63 24.65 562 -0.41(-1.65%)
Aug 18, 2022 25.06 25.06 25.06 25.06 40 +0.16(+0.64%)
Aug 17, 2022 24.90 24.90 24.90 24.90 10 -0.17(-0.70%)
Aug 16, 2022 25.07 25.07 25.07 25.07 0 -0.17(-0.68%)
Aug 15, 2022 25.24 25.24 25.24 25.24 31 +0.04(+0.18%)
Aug 12, 2022 25.20 25.20 25.20 25.20 102 +0.33(+1.33%)
Aug 11, 2022 24.87 24.87 24.87 24.87 0 -0.08(-0.32%)
Aug 10, 2022 24.95 24.95 24.95 24.95 0 +0.71(+2.95%)
Aug 09, 2022 24.24 24.24 24.24 24.24 0 -0.05(-0.20%)
Aug 08, 2022 24.29 24.29 24.29 24.29 7 +0.02(+0.10%)
Aug 05, 2022 24.26 24.26 24.26 24.26 0 +0.17(+0.72%)
Aug 04, 2022 24.09 24.09 24.09 24.09 0 +0.17(+0.69%)
Aug 03, 2022 23.92 23.92 23.92 23.92 0 +0.05(+0.19%)
Aug 02, 2022 23.88 23.88 23.88 23.88 0 +0.02(+0.08%)
Aug 01, 2022 23.86 23.86 23.86 23.86 0 -0.29(-1.22%)
Jul 29, 2022 24.15 24.15 24.15 24.15 102 +0.40(+1.68%)
Jul 28, 2022 23.75 23.75 23.75 23.75 10 +1.17(+5.16%)
Jul 27, 2022 22.59 22.59 22.59 22.59 0 +0.50(+2.28%)
Jul 26, 2022 22.08 22.08 22.08 22.08 0 -0.16(-0.73%)
Jul 25, 2022 22.24 22.24 22.24 22.24 15 +0.27(+1.23%)
Jul 22, 2022 21.97 21.97 21.97 21.97 102 -0.02(-0.09%)
Jul 21, 2022 21.99 21.99 21.99 21.99 0 +0.15(+0.69%)
Jul 20, 2022 21.84 21.84 21.84 21.84 0 +0.04(+0.16%)
Jul 19, 2022 21.81 21.81 21.81 21.81 10 +0.50(+2.36%)
Jul 18, 2022 21.31 21.31 21.31 21.31 0 +0.12(+0.56%)
Jul 15, 2022 21.19 21.19 21.19 21.19 0 +0.01(+0.04%)
Jul 14, 2022 21.18 21.18 21.18 21.18 1 -0.19(-0.87%)
Jul 13, 2022 21.37 21.37 21.37 21.37 1 +0.01(+0.03%)
Jul 12, 2022 21.36 21.36 21.36 21.36 5 -0.16(-0.76%)
Jul 11, 2022 21.52 21.52 21.52 21.52 13 -0.32(-1.44%)
Jul 08, 2022 21.84 21.84 21.84 21.84 0 +0.11(+0.50%)
Jul 07, 2022 21.73 21.73 21.73 21.73 0 +0.53(+2.51%)
Jul 06, 2022 21.20 21.20 21.20 21.20 0 +0.04(+0.18%)
Jul 05, 2022 21.16 21.16 21.16 21.16 0 -0.39(-1.82%)
Jul 01, 2022 21.55 21.55 21.55 21.55 102 +0.31(+1.46%)
Jun 30, 2022 21.24 21.24 21.24 21.24 0 +0.09(+0.41%)
Jun 29, 2022 21.15 21.15 21.15 21.15 15 -0.26(-1.21%)
Jun 28, 2022 21.41 21.41 21.41 21.41 31 -0.36(-1.65%)
Jun 27, 2022 21.77 21.77 21.77 21.77 2 +0.15(+0.71%)
Jun 24, 2022 21.62 21.62 21.62 21.62 0 +0.37(+1.72%)
Jun 23, 2022 21.25 21.25 21.25 21.25 0 +0.25(+1.20%)
Jun 22, 2022 21.00 21.00 21.00 21.00 0 -0.03(-0.14%)
Jun 21, 2022 21.03 21.03 21.03 21.03 1 +0.29(+1.38%)
Jun 17, 2022 20.75 20.75 20.75 20.75 0 +0.24(+1.19%)
Jun 16, 2022 20.50 20.50 20.50 20.50 0 -0.79(-3.71%)
Jun 15, 2022 21.29 21.29 21.29 21.29 1 +0.44(+2.13%)
Jun 14, 2022 20.85 20.85 20.85 20.85 0 -0.40(-1.87%)
Jun 13, 2022 21.55 21.55 21.25 21.25 559 -1.13(-5.07%)
Jun 10, 2022 22.38 22.38 22.38 22.38 102 -0.50(-2.19%)
Jun 09, 2022 22.88 22.88 22.88 22.88 2 -0.53(-2.27%)
Jun 08, 2022 23.41 23.41 23.41 23.41 2 -0.43(-1.79%)
Jun 07, 2022 23.84 23.84 23.84 23.84 0 +0.21(+0.90%)
Jun 06, 2022 23.64 23.64 23.63 23.63 524 +0.25(+1.09%)
Jun 03, 2022 23.38 23.38 23.38 23.38 426 -0.13(-0.57%)
Jun 02, 2022 23.51 23.51 23.51 23.51 46 +0.65(+2.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.