UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.02 +0.02 (+0.03%) GOLD FUTURES
2,316.20 +5.20 (+0.23%) DOW
38,223.13 +319.84 (+0.84%) Bitcoin GBP
47,346.34 +675.09 (+1.45%)
Neuberger Berman Carbon Transition & Infrastructure ETF (NBCT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 26.30 | 26.35 | 26.30 | 26.35 | 26.35 | 1 |
| 30 Apr 2024 | 26.70 | 26.70 | 26.39 | 26.39 | 26.39 | 500 |
| 29 Apr 2024 | 26.86 | 26.91 | 26.86 | 26.86 | 26.86 | 4,300 |
| 26 Apr 2024 | 26.74 | 26.74 | 26.73 | 26.73 | 26.73 | 400 |
| 25 Apr 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 100 |
| 24 Apr 2024 | 26.45 | 26.54 | 26.45 | 26.54 | 26.54 | 500 |
| 23 Apr 2024 | 26.57 | 26.57 | 26.52 | 26.52 | 26.52 | 800 |
| 22 Apr 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 100 |
| 19 Apr 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 100 |
| 18 Apr 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 100 |
| 17 Apr 2024 | 25.75 | 25.90 | 25.75 | 25.90 | 25.90 | 200 |
| 16 Apr 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 100 |
| 15 Apr 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 100 |
| 12 Apr 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 100 |
| 11 Apr 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 100 |
| 10 Apr 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 100 |
| 09 Apr 2024 | 26.66 | 26.70 | 26.53 | 26.70 | 26.70 | 1,200 |
| 08 Apr 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 100 |
| 05 Apr 2024 | 26.35 | 26.66 | 26.35 | 26.66 | 26.66 | 700 |
| 04 Apr 2024 | 26.78 | 26.82 | 26.39 | 26.39 | 26.39 | 900 |
| 03 Apr 2024 | 26.35 | 26.59 | 26.35 | 26.59 | 26.59 | 400 |
| 02 Apr 2024 | 26.38 | 26.46 | 26.38 | 26.46 | 26.46 | 400 |
| 01 Apr 2024 | 26.61 | 26.63 | 26.61 | 26.63 | 26.63 | 500 |
| 28 Mar 2024 | 26.66 | 26.70 | 26.66 | 26.70 | 26.70 | 300 |
| 27 Mar 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 100 |
| 26 Mar 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 100 |
| 25 Mar 2024 | 26.45 | 26.45 | 26.39 | 26.39 | 26.39 | 1,000 |
| 22 Mar 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 100 |
| 21 Mar 2024 | 26.33 | 26.33 | 26.30 | 26.32 | 26.32 | 1,200 |
| 20 Mar 2024 | 26.10 | 26.35 | 26.09 | 26.31 | 26.31 | 9,000 |
| 19 Mar 2024 | 25.89 | 25.92 | 25.89 | 25.92 | 25.92 | 100 |
| 18 Mar 2024 | 25.86 | 25.86 | 25.82 | 25.82 | 25.82 | 400 |
| 15 Mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 100 |
| 14 Mar 2024 | 25.83 | 25.84 | 25.83 | 25.84 | 25.84 | 400 |
| 13 Mar 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 100 |
| 12 Mar 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 100 |
| 11 Mar 2024 | 25.88 | 25.88 | 25.77 | 25.87 | 25.87 | 300 |
| 08 Mar 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 100 |
| 07 Mar 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 100 |
| 06 Mar 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 100 |
| 05 Mar 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 100 |
| 04 Mar 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 100 |
| 01 Mar 2024 | 25.47 | 25.49 | 25.46 | 25.49 | 25.49 | 4,100 |
| 29 Feb 2024 | 25.37 | 25.37 | 25.19 | 25.33 | 25.33 | 2,400 |
| 28 Feb 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 27 Feb 2024 | 24.79 | 24.86 | 24.78 | 24.86 | 24.86 | 1,600 |
| 26 Feb 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 23 Feb 2024 | 24.60 | 24.60 | 24.59 | 24.59 | 24.59 | 500 |
| 22 Feb 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 200 |
| 21 Feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 100 |
| 20 Feb 2024 | 24.54 | 24.56 | 24.51 | 24.51 | 24.51 | 400 |
| 16 Feb 2024 | 24.57 | 24.61 | 24.57 | 24.61 | 24.61 | 200 |
| 15 Feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 100 |
| 14 Feb 2024 | 24.23 | 24.24 | 24.23 | 24.24 | 24.24 | 200 |
| 13 Feb 2024 | 23.80 | 23.91 | 23.70 | 23.77 | 23.77 | 3,200 |
| 12 Feb 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 100 |
| 09 Feb 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 100 |
| 08 Feb 2024 | 23.99 | 24.06 | 23.99 | 24.05 | 24.05 | 400 |
| 07 Feb 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 100 |
| 06 Feb 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 05 Feb 2024 | 23.70 | 23.70 | 23.62 | 23.62 | 23.62 | 600 |
| 02 Feb 2024 | 24.18 | 24.18 | 24.12 | 24.12 | 24.12 | 400 |
| 01 Feb 2024 | 24.16 | 24.22 | 24.08 | 24.22 | 24.22 | 600 |
| 31 Jan 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 100 |
| 30 Jan 2024 | 23.92 | 24.01 | 23.92 | 24.01 | 24.01 | 900 |
| 29 Jan 2024 | 23.71 | 24.00 | 23.71 | 24.00 | 24.00 | 1,600 |
| 26 Jan 2024 | 23.80 | 23.82 | 23.79 | 23.82 | 23.82 | 500 |
| 25 Jan 2024 | 23.63 | 23.79 | 23.63 | 23.79 | 23.79 | 900 |
| 24 Jan 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 100 |
| 23 Jan 2024 | 23.73 | 23.74 | 23.68 | 23.74 | 23.74 | 700 |
| 22 Jan 2024 | 23.65 | 23.67 | 23.65 | 23.67 | 23.67 | 600 |
| 19 Jan 2024 | 23.28 | 23.42 | 23.28 | 23.42 | 23.42 | 13,800 |
| 18 Jan 2024 | 23.33 | 23.49 | 23.32 | 23.47 | 23.47 | 800 |
| 17 Jan 2024 | 23.29 | 23.33 | 23.29 | 23.33 | 23.33 | 2,100 |
| 16 Jan 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 100 |
| 12 Jan 2024 | 24.18 | 24.20 | 24.18 | 24.20 | 24.20 | 100 |
| 11 Jan 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 10 Jan 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 100 |
| 09 Jan 2024 | 24.40 | 24.43 | 24.40 | 24.42 | 24.42 | 4,500 |
| 08 Jan 2024 | 24.14 | 24.47 | 24.14 | 24.47 | 24.47 | 800 |
| 05 Jan 2024 | 24.28 | 24.28 | 24.21 | 24.23 | 24.23 | 500 |
| 04 Jan 2024 | 24.32 | 24.39 | 24.31 | 24.31 | 24.31 | 800 |
| 03 Jan 2024 | 24.45 | 24.46 | 24.41 | 24.41 | 24.41 | 1,300 |
| 02 Jan 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 29 Dec 2023 | 24.99 | 25.03 | 24.97 | 24.97 | 24.97 | 3,700 |
| 28 Dec 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 100 |
| 27 Dec 2023 | 25.01 | 25.01 | 24.90 | 24.92 | 24.92 | 2,900 |
| 26 Dec 2023 | 24.90 | 24.92 | 24.87 | 24.87 | 24.87 | 400 |
| 22 Dec 2023 | 24.73 | 24.73 | 24.68 | 24.68 | 24.68 | 600 |
| 21 Dec 2023 | 24.54 | 24.68 | 24.51 | 24.63 | 24.63 | 47,600 |
| 20 Dec 2023 | 24.34 | 24.34 | 24.30 | 24.30 | 24.30 | 200 |
| 19 Dec 2023 | 24.72 | 24.75 | 24.67 | 24.75 | 24.75 | 7,600 |
| 19 Dec 2023 | 0.306 Dividend | |||||
| 18 Dec 2023 | 24.77 | 24.77 | 24.70 | 24.70 | 24.40 | 2,900 |
| 15 Dec 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 24.43 | 100 |
| 14 Dec 2023 | 24.94 | 24.94 | 24.88 | 24.88 | 24.57 | 900 |
| 13 Dec 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.14 | 100 |
| 12 Dec 2023 | 23.85 | 23.98 | 23.85 | 23.98 | 23.68 | 1,200 |
| 11 Dec 2023 | 23.75 | 23.98 | 23.75 | 23.98 | 23.68 | 200 |
| 08 Dec 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 23.52 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.