Neuberger Berman Next Generation Connected Consumer ETF (NBCC)
NYSEARCA: NBCC · Real-Time Price · USD
23.42
+1.14 (5.13%)
Apr 9, 2025, 2:59 PM EDT - Market closed
NBCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -2.29% | 74 |
| Apr 9, 2025 | 23.75 | 23.97 | 23.63 | 23.97 | 23.97 | 7.59% | 284 |
| Apr 8, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -1.10% | 123 |
| Apr 7, 2025 | 22.25 | 22.52 | 22.25 | 22.52 | 22.52 | -1.11% | 614 |
| Apr 4, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -4.87% | 132 |
| Apr 3, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -2.99% | 8 |
| Apr 2, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.73% | 3 |
| Apr 1, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.46% | 43 |
| Mar 31, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.16% | 12 |
| Mar 28, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -2.37% | 18 |
| Mar 27, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.39% | 28 |
| Mar 26, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.20% | 13 |
| Mar 25, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.12% | 3 |
| Mar 24, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 1.44% | 5 |
| Mar 21, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.27% | 9 |
| Mar 20, 2025 | 24.87 | 24.87 | 24.83 | 24.83 | 24.83 | -0.54% | 1,009 |
| Mar 19, 2025 | 24.72 | 24.96 | 24.72 | 24.96 | 24.96 | 1.26% | 505 |
| Mar 18, 2025 | 24.69 | 24.69 | 24.65 | 24.65 | 24.65 | -1.72% | 1,003 |
| Mar 17, 2025 | 24.91 | 25.08 | 24.86 | 25.08 | 25.08 | 1.45% | 1,756 |
| Mar 14, 2025 | 24.50 | 24.73 | 24.50 | 24.73 | 24.73 | 1.90% | 2,112 |
| Mar 13, 2025 | 24.23 | 24.27 | 24.22 | 24.27 | 24.27 | -1.48% | 659 |
| Mar 12, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -1.08% | 1,511 |
| Mar 11, 2025 | 25.01 | 25.01 | 24.90 | 24.90 | 24.90 | -0.27% | 1,065 |
| Mar 10, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -2.22% | 5 |
| Mar 7, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.06% | 21 |
| Mar 6, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -2.32% | 39 |
| Mar 5, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 1.22% | 25 |
| Mar 4, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.93% | 328 |
| Mar 3, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.99% | 105 |
| Feb 28, 2025 | 26.07 | 26.32 | 26.02 | 26.32 | 26.32 | 0.89% | 3,556 |
| Feb 27, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.53% | 4 |
| Feb 26, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.19% | 156 |
| Feb 25, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.07% | 31 |
| Feb 24, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.09% | 67 |
| Feb 21, 2025 | 26.73 | 26.73 | 26.25 | 26.27 | 26.27 | -1.90% | 2,475 |
| Feb 20, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.66% | 106 |
| Feb 19, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.40% | 106 |
| Feb 18, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -0.68% | 16 |
| Feb 14, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 1.11% | 10 |
| Feb 13, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.82% | 2 |
| Feb 12, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.94% | 57 |
| Feb 11, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.01% | 13 |
| Feb 10, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.81% | 84 |
| Feb 7, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -1.32% | 9 |
| Feb 6, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.42% | 1 |
| Feb 5, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.31% | 27 |
| Feb 4, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 1.49% | 8 |
| Feb 3, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.74% | 60 |
| Jan 31, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.97% | 4 |
| Jan 30, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 1.50% | 37 |