Neuberger Berman Disrupters ETF (NBDS)
NYSEARCA: NBDS · Real-Time Price · USD
33.27
+0.07 (0.20%)
Jun 25, 2025, 4:00 PM - Market closed
NBDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 33.50 | 33.50 | 33.27 | 33.27 | 33.27 | 0.18% | 1,579 |
| Jun 24, 2025 | 33.17 | 33.21 | 33.14 | 33.21 | 33.21 | 2.86% | 8,570 |
| Jun 23, 2025 | 32.08 | 32.28 | 32.08 | 32.28 | 32.28 | 1.12% | 195 |
| Jun 20, 2025 | 32.11 | 32.11 | 31.89 | 31.93 | 31.93 | -0.18% | 5,005 |
| Jun 18, 2025 | 32.06 | 32.06 | 31.99 | 31.99 | 31.99 | 0.22% | 1,111 |
| Jun 17, 2025 | 32.06 | 32.06 | 31.92 | 31.92 | 31.92 | -0.05% | 736 |
| Jun 16, 2025 | 32.05 | 32.06 | 31.93 | 31.93 | 31.93 | 2.20% | 1,571 |
| Jun 13, 2025 | 31.57 | 31.57 | 31.25 | 31.25 | 31.25 | -1.50% | 441 |
| Jun 12, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.01% | 3 |
| Jun 11, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.12% | 201 |
| Jun 10, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -0.03% | 45 |
| Jun 9, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | -0.10% | 117 |
| Jun 6, 2025 | 31.79 | 31.79 | 31.72 | 31.72 | 31.72 | 1.14% | 2,005 |
| Jun 5, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.54% | 50 |
| Jun 4, 2025 | 31.34 | 31.56 | 31.34 | 31.53 | 31.53 | 0.70% | 2,876 |
| Jun 3, 2025 | 31.37 | 31.37 | 31.25 | 31.32 | 31.32 | 0.72% | 871 |
| Jun 2, 2025 | 30.88 | 31.15 | 30.88 | 31.09 | 31.09 | 0.40% | 732 |
| May 30, 2025 | 30.78 | 30.97 | 30.78 | 30.97 | 30.97 | 0.06% | 853 |
| May 29, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.13% | 4 |
| May 28, 2025 | 31.04 | 31.16 | 30.99 | 30.99 | 30.99 | 0.09% | 354 |
| May 27, 2025 | 30.91 | 31.01 | 30.91 | 30.96 | 30.96 | 2.49% | 750 |
| May 23, 2025 | 30.04 | 30.25 | 30.04 | 30.21 | 30.21 | - | 1,982 |
| May 22, 2025 | 30.34 | 30.34 | 30.21 | 30.21 | 30.21 | 0.32% | 192 |
| May 21, 2025 | 30.79 | 30.79 | 30.11 | 30.11 | 30.11 | -2.18% | 312 |
| May 20, 2025 | 30.72 | 30.80 | 30.66 | 30.78 | 30.78 | -0.48% | 3,752 |
| May 19, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.22% | 116 |
| May 16, 2025 | 30.87 | 31.00 | 30.87 | 31.00 | 31.00 | 0.71% | 194 |
| May 15, 2025 | 30.91 | 30.91 | 30.78 | 30.78 | 30.78 | -0.58% | 4,163 |
| May 14, 2025 | 31.10 | 31.10 | 30.96 | 30.96 | 30.96 | 0.79% | 2,936 |
| May 13, 2025 | 30.65 | 30.72 | 30.65 | 30.72 | 30.72 | 2.15% | 271 |
| May 12, 2025 | 29.92 | 30.07 | 29.92 | 30.07 | 30.07 | 3.90% | 404 |
| May 9, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.14% | 179 |
| May 8, 2025 | 29.23 | 29.23 | 28.98 | 28.98 | 28.98 | 0.71% | 179 |
| May 7, 2025 | 28.52 | 28.78 | 28.52 | 28.78 | 28.78 | 1.13% | 3,883 |
| May 6, 2025 | 28.34 | 28.52 | 28.34 | 28.45 | 28.45 | -0.28% | 2,346 |
| May 5, 2025 | 28.66 | 28.71 | 28.53 | 28.53 | 28.53 | 0.05% | 6,644 |
| May 2, 2025 | 28.56 | 28.64 | 28.50 | 28.52 | 28.52 | 2.42% | 1,262 |
| May 1, 2025 | 27.87 | 28.01 | 27.85 | 27.85 | 27.85 | 1.12% | 2,275 |
| Apr 30, 2025 | 27.05 | 27.54 | 27.05 | 27.54 | 27.54 | 0.23% | 4,707 |
| Apr 29, 2025 | 27.18 | 27.48 | 27.18 | 27.48 | 27.48 | 0.23% | 4,570 |
| Apr 28, 2025 | 27.47 | 27.49 | 27.26 | 27.41 | 27.41 | -0.42% | 8,649 |
| Apr 25, 2025 | 27.09 | 27.53 | 27.09 | 27.53 | 27.53 | 1.64% | 2,304 |
| Apr 24, 2025 | 26.99 | 27.08 | 26.99 | 27.08 | 27.08 | 4.08% | 916 |
| Apr 23, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 3.11% | 133 |
| Apr 22, 2025 | 25.07 | 25.34 | 25.00 | 25.24 | 25.24 | 2.66% | 998 |
| Apr 21, 2025 | 24.58 | 24.58 | 24.45 | 24.58 | 24.58 | -3.19% | 692 |
| Apr 17, 2025 | 25.18 | 25.45 | 25.18 | 25.39 | 25.39 | -0.33% | 17,817 |
| Apr 16, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -2.89% | 364 |
| Apr 15, 2025 | 26.19 | 26.24 | 26.19 | 26.23 | 26.23 | 0.80% | 2,219 |
| Apr 14, 2025 | 25.82 | 26.20 | 25.82 | 26.03 | 26.03 | 0.39% | 3,359 |