Skip to main content
Neuberger Berman Disrupters ETF (NBDS)
NYSEARCA: NBDS · Real-Time Price · USD
30.58
+0.05 (0.17%)
Nov 19, 2024, 1:38 PM EST - Market open

NBDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202430.5830.5830.5830.5830.580.17%63
Nov 19, 202430.0530.5330.0530.5330.531.58%1,063
Nov 18, 202429.8130.1029.8130.0630.060.19%1,497
Nov 15, 202429.9430.0029.9430.0030.00-2.71%299
Nov 14, 202431.1331.1330.8430.8430.84-0.71%14,126
Nov 13, 202431.2831.2831.0631.0631.060.04%301
Nov 12, 202431.0631.0931.0531.0531.050.07%3,814
Nov 11, 202431.1031.1030.9431.0231.020.01%1,636
Nov 8, 202430.9331.0230.9331.0231.020.08%343
Nov 7, 202430.8230.9930.7730.9930.991.62%1,544
Nov 6, 202430.2330.5030.2330.5030.502.47%5,637
Nov 5, 202429.7629.7729.7629.7729.771.26%350
Nov 4, 202429.5929.5929.3929.3929.39-0.87%2,582
Nov 1, 202429.6929.6929.6529.6529.650.13%10,197
Oct 31, 202430.3030.3029.6129.6129.61-3.42%8,721
Oct 30, 202430.8330.8330.6630.6630.66-1.41%726
Oct 29, 202430.7031.1030.7031.1031.101.53%226
Oct 28, 202430.6330.6330.6330.6330.63-0.36%201
Oct 25, 202430.7330.7530.7030.7430.740.52%3,719
Oct 24, 202430.6030.7330.5330.5830.580.50%2,034
Oct 23, 202430.3730.4330.2730.4330.43-1.39%1,192
Oct 22, 202430.8730.9530.8630.8630.86-0.27%494
Oct 21, 202430.8830.9930.8630.9430.940.19%3,597
Oct 18, 202430.9130.9130.8930.8930.890.88%840
Oct 17, 202430.7630.8430.6230.6230.620.09%5,596
Oct 16, 202430.5430.6030.5430.5930.59-0.13%7,569
Oct 15, 202430.7130.7630.6330.6330.63-3.07%2,747
Oct 14, 202431.5831.6031.5831.6031.600.93%800
Oct 11, 202431.3831.4031.3131.3131.311.02%8,007
Oct 10, 202430.8731.0530.8731.0031.00-0.17%10,685
Oct 9, 202430.9331.0630.9031.0531.050.84%20,448
Oct 8, 202430.7930.7930.7930.7930.791.69%46
Oct 7, 202430.5330.5330.2830.2830.28-0.76%1,470
Oct 4, 202430.3830.5130.3830.5130.511.71%141
Oct 3, 202429.9230.0029.9230.0030.000.21%3,352
Oct 2, 202430.0030.0029.9429.9429.940.62%471
Oct 1, 202429.8229.8229.7529.7529.75-1.58%444
Sep 30, 202430.0030.2330.0030.2330.23-0.01%320
Sep 27, 202430.4430.4430.2330.2330.23-1.21%1,582
Sep 26, 202430.6030.6030.6030.6030.600.69%221
Sep 25, 202430.5030.5030.3930.3930.390.40%1,376
Sep 24, 202430.2730.2730.2730.2730.270.75%113
Sep 23, 202430.0130.0529.9830.0530.050.36%778
Sep 20, 202429.9329.9429.9029.9429.940.09%1,865
Sep 19, 202429.8429.9829.8429.9129.913.03%310
Sep 18, 202429.1329.2629.0329.0329.03-0.60%2,273
Sep 17, 202429.3729.3729.2129.2129.21-0.22%489
Sep 16, 202429.4129.4329.2229.2729.27-0.68%4,455
Sep 13, 202429.4729.4729.4729.4729.470.83%132
Sep 12, 202429.0429.2329.0429.2329.230.83%431
Sep 11, 202428.1128.9927.8928.9928.992.97%2,567
Sep 10, 202427.9228.1627.9228.1628.161.07%276
Sep 9, 202427.8827.8827.7827.8627.861.57%457
Sep 6, 202427.8227.8227.2927.4327.43-2.46%2,460
Sep 5, 202428.0028.1228.0028.1228.12-0.51%697
Sep 4, 202428.2628.2628.2628.2628.26-171
Sep 3, 202428.7928.7928.2728.2728.27-4.51%320
Aug 30, 202429.4729.6029.4729.6029.601.51%926
Aug 29, 202429.1429.1629.1429.1629.16-0.23%336
Aug 28, 202429.2329.2329.2329.2329.23-1.01%101
Aug 27, 202429.5329.5329.5329.5329.530.79%104
Aug 26, 202429.3029.3029.3029.3029.30-1.47%20
Aug 23, 202429.6629.7329.6029.7329.731.03%545
Aug 22, 202430.0530.0529.4329.4329.43-1.90%703
Aug 21, 202429.8830.0029.8830.0030.000.94%546
Aug 20, 202429.8829.8829.7229.7229.72-0.04%156
Aug 19, 202429.4029.7329.4029.7329.731.62%2,108
Aug 16, 202429.2029.2629.2029.2629.260.13%884
Aug 15, 202429.2229.2229.2229.2229.222.51%172
Aug 14, 202428.4728.5028.4328.5028.500.51%1,001
Aug 13, 202428.0928.3628.0928.3628.362.44%2,343
Aug 12, 202427.6327.8427.6327.6827.680.12%1,640
Aug 9, 202427.5527.6727.5527.6527.651.23%4,703
Aug 8, 202426.7727.3726.7727.3127.314.71%1,518
Aug 7, 202426.9626.9626.0826.0826.08-1.67%2,456
Aug 6, 202426.1326.7026.1326.5326.532.30%1,688
Aug 5, 202424.7726.1324.7725.9325.93-2.19%2,358
Aug 2, 202426.7126.7126.4226.5126.51-3.74%1,987
Aug 1, 202427.5427.5427.5427.5427.54-3.97%16
Jul 31, 202428.5028.7528.5028.6828.684.01%721
Jul 30, 202427.8027.8027.5327.5827.58-1.56%1,036
Jul 29, 202428.3928.3928.0128.0128.010.09%795
Jul 26, 202428.1128.2827.9427.9927.99-0.36%2,434
Jul 25, 202428.2228.5128.0928.0928.09-1.11%5,958
Jul 24, 202429.0429.0428.4128.4128.41-3.53%1,109
Jul 23, 202429.4229.6429.4229.4429.440.51%988
Jul 22, 202429.1029.3229.0129.2929.292.07%2,524
Jul 19, 202428.8728.8828.6828.7028.70-0.33%9,573
Jul 18, 202428.8028.8028.8028.8028.80-1.62%351
Jul 17, 202429.8429.8429.2629.2729.27-4.76%2,369
Jul 16, 202430.6530.7330.5130.7330.730.77%39,907
Jul 15, 202430.4930.5030.4730.5030.500.07%624
Jul 12, 202430.2430.6930.2430.4830.480.66%4,045
Jul 11, 202430.3430.3430.2530.2830.28-0.98%1,765
Jul 10, 202430.4430.5830.2930.5830.580.66%6,239
Jul 9, 202430.5230.5230.3830.3830.38-0.03%15,596
Jul 8, 202430.5530.5530.3630.3930.39-0.23%4,930
Jul 5, 202430.3230.4630.3030.4630.460.71%15,371
Jul 3, 202430.2230.2430.2230.2430.240.84%1,771
Jul 2, 202430.0030.0229.9929.9929.990.47%11,939