Neuberger Berman Commodity Strategy ETF (NBCM)
NYSEARCA: NBCM · Real-Time Price · USD
21.08
-0.18 (-0.85%)
Apr 10, 2025, 3:59 PM EDT - Market closed
NBCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 22.27 | 22.34 | 22.27 | 22.32 | 22.32 | 0.74% | 6,044 |
| Mar 14, 2025 | 22.13 | 22.19 | 22.08 | 22.16 | 22.16 | 0.07% | 17,339 |
| Mar 13, 2025 | 22.20 | 22.21 | 22.14 | 22.14 | 22.14 | 0.32% | 46,733 |
| Mar 12, 2025 | 22.06 | 22.11 | 22.02 | 22.07 | 22.07 | 0.10% | 21,284 |
| Mar 11, 2025 | 22.10 | 22.11 | 22.02 | 22.05 | 22.05 | 0.82% | 78,809 |
| Mar 10, 2025 | 22.03 | 22.03 | 21.87 | 21.87 | 21.87 | -0.55% | 14,644 |
| Mar 7, 2025 | 21.97 | 22.02 | 21.90 | 21.99 | 21.99 | 0.65% | 20,516 |
| Mar 6, 2025 | 21.89 | 21.95 | 21.85 | 21.85 | 21.85 | -0.33% | 15,888 |
| Mar 5, 2025 | 21.81 | 21.96 | 21.76 | 21.92 | 21.92 | 0.27% | 86,286 |
| Mar 4, 2025 | 21.75 | 21.89 | 21.70 | 21.87 | 21.87 | 0.47% | 60,086 |
| Mar 3, 2025 | 21.89 | 21.90 | 21.73 | 21.76 | 21.76 | -0.44% | 222,346 |
| Feb 28, 2025 | 21.94 | 21.94 | 21.77 | 21.86 | 21.86 | -0.77% | 29,927 |
| Feb 27, 2025 | 22.15 | 22.17 | 22.03 | 22.03 | 22.03 | -0.45% | 52,698 |
| Feb 26, 2025 | 22.13 | 22.23 | 22.13 | 22.13 | 22.13 | -0.54% | 19,062 |
| Feb 25, 2025 | 22.23 | 22.31 | 22.19 | 22.25 | 22.25 | -0.63% | 28,990 |
| Feb 24, 2025 | 22.48 | 22.48 | 22.38 | 22.39 | 22.39 | -0.75% | 10,327 |
| Feb 21, 2025 | 22.67 | 22.70 | 22.53 | 22.56 | 22.56 | -0.75% | 4,818 |
| Feb 20, 2025 | 22.79 | 22.80 | 22.73 | 22.73 | 22.73 | -0.39% | 82,792 |
| Feb 19, 2025 | 22.83 | 22.84 | 22.73 | 22.82 | 22.82 | 0.55% | 54,708 |
| Feb 18, 2025 | 22.52 | 22.72 | 22.48 | 22.70 | 22.70 | 1.23% | 4,718 |
| Feb 14, 2025 | 22.54 | 22.54 | 22.37 | 22.42 | 22.42 | -0.27% | 12,219 |
| Feb 13, 2025 | 22.34 | 22.48 | 22.34 | 22.48 | 22.48 | 0.60% | 8,508 |
| Feb 12, 2025 | 22.36 | 22.38 | 22.28 | 22.35 | 22.35 | -0.25% | 15,016 |
| Feb 11, 2025 | 22.42 | 22.44 | 22.36 | 22.40 | 22.40 | - | 18,243 |
| Feb 10, 2025 | 22.26 | 22.41 | 22.26 | 22.40 | 22.40 | 1.36% | 6,707 |
| Feb 7, 2025 | 22.15 | 22.17 | 22.06 | 22.10 | 22.10 | 0.18% | 16,257 |
| Feb 6, 2025 | 22.06 | 22.09 | 22.00 | 22.06 | 22.06 | 0.18% | 33,073 |
| Feb 5, 2025 | 22.03 | 22.08 | 22.00 | 22.02 | 22.02 | - | 27,791 |
| Feb 4, 2025 | 21.94 | 22.11 | 21.94 | 22.02 | 22.02 | 0.41% | 37,677 |
| Feb 3, 2025 | 21.89 | 22.00 | 21.89 | 21.93 | 21.93 | 0.50% | 9,545 |
| Jan 31, 2025 | 21.74 | 21.82 | 21.71 | 21.82 | 21.82 | -0.14% | 166,342 |
| Jan 30, 2025 | 21.83 | 21.89 | 21.79 | 21.85 | 21.85 | 0.16% | 13,503 |