Skip to main content
Neuberger Berman Disrupters ETF (NBDS)
NYSEARCA: NBDS · Real-Time Price · USD
29.66
-1.00 (-3.26%)
Oct 31, 2024, 1:00 PM EDT - Market closed

NBDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202430.6030.7330.5330.5830.580.49%2,034
Oct 23, 202430.3730.4330.2730.4330.43-1.39%1,200
Oct 22, 202430.8730.9530.8630.8630.86-0.26%500
Oct 21, 202430.8830.9930.8630.9430.940.19%3,600
Oct 18, 202430.9130.9130.8830.8830.880.85%840
Oct 17, 202430.7630.8430.6230.6230.620.10%5,600
Oct 16, 202430.5430.6030.5430.5930.59-0.13%7,600
Oct 15, 202430.7130.7630.6330.6330.63-3.07%2,747
Oct 14, 202431.5831.6031.5831.6031.600.93%800
Oct 11, 202431.3831.4031.3131.3131.311.00%8,007
Oct 10, 202430.8731.0530.8731.0031.00-0.16%10,700
Oct 9, 202430.9331.0630.9031.0531.050.84%20,448
Oct 8, 202430.7930.7930.7930.7930.791.68%100
Oct 7, 202430.5330.5330.2830.2830.28-0.75%1,500
Oct 4, 202430.3830.5130.3830.5130.511.70%141
Oct 3, 202429.9230.0029.9230.0030.000.20%3,400
Oct 2, 202429.9929.9929.9429.9429.940.64%500
Oct 1, 202429.8229.8229.7529.7529.75-1.59%444
Sep 30, 202430.0030.2330.0030.2330.23-320
Sep 27, 202430.4430.4430.2330.2330.23-1.21%1,600
Sep 26, 202430.6030.6030.6030.6030.600.69%221
Sep 25, 202430.5030.5030.3930.3930.390.40%1,400
Sep 24, 202430.2730.2730.2730.2730.270.73%113
Sep 23, 202430.0130.0529.9830.0530.050.37%800
Sep 20, 202429.9329.9429.9029.9429.940.10%1,900
Sep 19, 202429.8429.9829.8429.9129.913.03%310
Sep 18, 202429.1329.2629.0329.0329.03-0.62%2,300
Sep 17, 202429.3729.3729.2129.2129.21-0.20%500
Sep 16, 202429.4129.4329.2229.2729.27-0.68%4,500
Sep 13, 202429.4729.4729.4729.4729.470.82%132
Sep 12, 202429.0429.2329.0429.2329.230.83%431
Sep 11, 202428.1128.9927.8928.9928.992.98%2,600
Sep 10, 202427.9228.1527.9228.1528.151.04%300
Sep 9, 202427.8827.8827.7827.8627.861.57%500
Sep 6, 202427.8227.8227.2927.4327.43-2.45%2,500
Sep 5, 202428.0028.1228.0028.1228.12-0.50%700
Sep 4, 202428.2628.2628.2628.2628.26-0.04%200
Sep 3, 202428.7928.7928.2728.2728.27-4.49%320
Aug 30, 202429.4729.6029.4729.6029.601.51%926
Aug 29, 202429.1429.1629.1429.1629.16-0.24%336
Aug 28, 202429.2329.2329.2329.2329.23-1.02%101
Aug 27, 202429.5329.5329.5329.5329.530.78%104
Aug 26, 202429.3029.3029.3029.3029.30-1.45%100
Aug 23, 202429.6629.7329.6029.7329.731.02%545
Aug 22, 202430.0530.0529.4329.4329.43-1.90%703
Aug 21, 202429.8830.0029.8830.0030.000.94%546
Aug 20, 202429.8829.8829.7229.7229.72-0.03%200
Aug 19, 202429.4029.7329.4029.7329.731.64%2,108
Aug 16, 202429.2029.2529.2029.2529.250.10%900
Aug 15, 202429.2229.2229.2229.2229.222.53%200
Aug 14, 202428.4728.5028.4328.5028.500.49%1,001
Aug 13, 202428.0928.3628.0928.3628.362.46%2,343
Aug 12, 202427.6327.8427.6327.6827.680.11%1,640
Aug 9, 202427.5527.6727.5527.6527.651.24%4,703
Aug 8, 202426.7727.3726.7727.3127.314.72%1,518
Aug 7, 202426.9626.9626.0826.0826.08-1.70%2,500
Aug 6, 202426.1326.7026.1326.5326.532.31%1,700
Aug 5, 202424.7726.1324.7725.9325.93-2.19%2,400
Aug 2, 202426.7126.7126.4226.5126.51-3.74%2,000
Aug 1, 202427.5427.5427.5427.5427.54-3.97%100
Jul 31, 202428.5028.7528.5028.6828.684.03%721
Jul 30, 202427.8027.8027.5327.5727.57-1.57%1,036
Jul 29, 202428.3928.3928.0128.0128.010.07%800
Jul 26, 202428.1128.2827.9427.9927.99-0.36%2,434
Jul 25, 202428.2228.5128.0928.0928.09-1.09%6,000
Jul 24, 202429.0429.0428.4028.4028.40-3.53%1,109
Jul 23, 202429.4229.6429.4229.4429.440.51%1,000
Jul 22, 202429.1029.3229.0129.2929.292.06%2,524
Jul 19, 202428.8728.8828.6828.7028.70-0.35%9,573
Jul 18, 202428.8028.8028.8028.8028.80-1.61%351
Jul 17, 202429.8429.8429.2629.2729.27-4.75%2,369
Jul 16, 202430.6530.7330.5130.7330.730.75%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, 202430.3230.4630.3030.4630.460.73%15,371
Jul 3, 202430.2230.2430.2230.2430.240.83%1,771
Jul 2, 202430.0030.0229.9929.9929.990.47%11,939
Jul 1, 202429.8529.8529.8529.8529.85-0.40%24
Jun 28, 202430.2830.2829.9729.9729.970.27%289
Jun 27, 202429.8129.8929.8129.8929.890.44%1,275
Jun 26, 202429.7129.7829.6629.7629.76-0.20%1,200
Jun 25, 202429.6529.8229.6529.8229.821.22%234
Jun 24, 202429.6429.6429.4629.4629.46-1.64%201
Jun 21, 202429.9029.9529.9029.9529.95-0.33%381
Jun 20, 202430.4130.4130.0030.0530.05-0.60%1,916
Jun 18, 202430.1730.2430.1730.2330.230.57%460
Jun 17, 202429.8030.1729.8030.0630.060.70%1,897
Jun 14, 202429.7529.8729.7429.8529.85-0.27%3,803
Jun 13, 202429.8229.9329.7229.9329.93-0.43%1,236
Jun 12, 202429.7630.1229.7630.0630.062.24%360
Jun 11, 202429.3429.4029.3429.4029.40-0.17%681