Neuberger Berman Commodity Strategy ETF (NBCM)
NYSEARCA: NBCM · Real-Time Price · USD
21.77
-0.15 (-0.68%)
May 28, 2025, 4:00 PM - Market closed
NBCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 21.88 | 21.88 | 21.75 | 21.77 | 21.77 | -0.68% | 72,703 |
| May 27, 2025 | 21.92 | 21.93 | 21.86 | 21.92 | 21.92 | -0.95% | 35,987 |
| May 23, 2025 | 22.05 | 22.13 | 22.02 | 22.13 | 22.13 | 0.87% | 25,286 |
| May 22, 2025 | 21.92 | 21.95 | 21.91 | 21.94 | 21.94 | -0.71% | 14,844 |
| May 21, 2025 | 22.11 | 22.14 | 22.10 | 22.10 | 22.10 | 0.26% | 36,401 |
| May 20, 2025 | 21.83 | 22.05 | 21.83 | 22.04 | 22.04 | 1.19% | 5,174 |
| May 19, 2025 | 21.77 | 21.81 | 21.71 | 21.78 | 21.78 | 0.23% | 26,204 |
| May 16, 2025 | 21.77 | 21.80 | 21.71 | 21.73 | 21.73 | -0.69% | 43,280 |
| May 15, 2025 | 21.77 | 21.89 | 21.76 | 21.88 | 21.88 | -0.05% | 11,102 |
| May 14, 2025 | 21.95 | 21.98 | 21.88 | 21.89 | 21.89 | -1.13% | 14,282 |
| May 13, 2025 | 21.97 | 22.15 | 21.97 | 22.14 | 22.14 | 1.13% | 12,281 |
| May 12, 2025 | 21.95 | 21.97 | 21.84 | 21.89 | 21.89 | -0.17% | 42,494 |
| May 9, 2025 | 21.93 | 21.95 | 21.93 | 21.93 | 21.93 | 0.73% | 27,872 |
| May 8, 2025 | 21.76 | 21.79 | 21.69 | 21.77 | 21.77 | 0.34% | 28,972 |
| May 7, 2025 | 21.84 | 21.84 | 21.66 | 21.70 | 21.70 | -0.87% | 72,013 |
| May 6, 2025 | 21.89 | 21.95 | 21.88 | 21.89 | 21.89 | 1.25% | 14,166 |
| May 5, 2025 | 21.69 | 21.69 | 21.59 | 21.62 | 21.62 | 0.10% | 71,858 |
| May 2, 2025 | 21.66 | 21.66 | 21.50 | 21.60 | 21.60 | 0.72% | 17,242 |
| May 1, 2025 | 21.39 | 21.44 | 21.27 | 21.44 | 21.44 | 0.09% | 16,768 |
| Apr 30, 2025 | 21.54 | 21.54 | 21.40 | 21.42 | 21.42 | -1.56% | 116,936 |
| Apr 29, 2025 | 21.78 | 21.83 | 21.76 | 21.76 | 21.76 | -1.19% | 12,886 |
| Apr 28, 2025 | 21.88 | 22.02 | 21.88 | 22.02 | 22.02 | 0.07% | 12,404 |
| Apr 25, 2025 | 21.92 | 22.01 | 21.92 | 22.01 | 22.01 | -0.31% | 14,202 |
| Apr 24, 2025 | 21.88 | 22.08 | 21.88 | 22.08 | 22.08 | 1.12% | 17,571 |
| Apr 23, 2025 | 21.92 | 21.92 | 21.78 | 21.83 | 21.83 | -0.64% | 25,655 |
| Apr 22, 2025 | 22.06 | 22.09 | 21.97 | 21.97 | 21.97 | 0.18% | 13,565 |
| Apr 21, 2025 | 22.01 | 22.01 | 21.88 | 21.93 | 21.93 | 0.02% | 18,342 |
| Apr 17, 2025 | 21.87 | 21.96 | 21.81 | 21.93 | 21.93 | 0.32% | 20,824 |
| Apr 16, 2025 | 21.67 | 21.88 | 21.67 | 21.86 | 21.86 | 1.76% | 49,182 |
| Apr 15, 2025 | 21.47 | 21.49 | 21.42 | 21.48 | 21.48 | -0.02% | 33,251 |
| Apr 14, 2025 | 21.50 | 21.54 | 21.42 | 21.48 | 21.48 | -0.12% | 12,203 |
| Apr 11, 2025 | 21.29 | 21.52 | 21.29 | 21.51 | 21.51 | 2.02% | 30,359 |
| Apr 10, 2025 | 21.03 | 21.13 | 20.94 | 21.08 | 21.08 | -0.85% | 19,153 |
| Apr 9, 2025 | 20.50 | 21.26 | 20.39 | 21.26 | 21.26 | 4.16% | 15,138 |
| Apr 8, 2025 | 20.98 | 20.98 | 20.41 | 20.41 | 20.41 | -1.91% | 67,614 |
| Apr 7, 2025 | 20.96 | 21.28 | 20.78 | 20.81 | 20.81 | -1.90% | 45,766 |
| Apr 4, 2025 | 21.40 | 21.40 | 21.10 | 21.21 | 21.21 | -4.33% | 31,062 |
| Apr 3, 2025 | 22.21 | 22.22 | 22.15 | 22.17 | 22.17 | -3.06% | 13,885 |
| Apr 2, 2025 | 22.71 | 22.87 | 22.67 | 22.87 | 22.87 | 0.48% | 18,423 |
| Apr 1, 2025 | 22.67 | 22.76 | 22.66 | 22.76 | 22.76 | 0.50% | 67,400 |
| Mar 31, 2025 | 22.53 | 22.67 | 22.46 | 22.65 | 22.65 | 0.78% | 96,765 |
| Mar 28, 2025 | 22.45 | 22.48 | 22.44 | 22.47 | 22.47 | -0.09% | 8,339 |
| Mar 27, 2025 | 22.42 | 22.53 | 22.42 | 22.49 | 22.49 | 0.30% | 6,106 |
| Mar 26, 2025 | 22.53 | 22.53 | 22.40 | 22.43 | 22.43 | 0.02% | 19,553 |
| Mar 25, 2025 | 22.48 | 22.52 | 22.41 | 22.42 | 22.42 | 0.09% | 45,749 |
| Mar 24, 2025 | 22.45 | 22.45 | 22.33 | 22.40 | 22.40 | 0.22% | 30,737 |
| Mar 21, 2025 | 22.37 | 22.37 | 22.35 | 22.35 | 22.35 | -0.64% | 656,421 |
| Mar 20, 2025 | 23.80 | 23.80 | 22.44 | 22.50 | 22.50 | 0.03% | 11,562 |
| Mar 19, 2025 | 22.39 | 22.50 | 22.39 | 22.49 | 22.49 | 0.62% | 13,028 |
| Mar 18, 2025 | 22.49 | 22.49 | 22.33 | 22.35 | 22.35 | 0.13% | 11,439 |