Skip to main content
Neuberger Berman Disrupters ETF (NBDS)
NYSEARCA: NBDS · Real-Time Price · USD
30.62
+0.48 (1.61%)
Dec 20, 2024, 2:51 PM EST - Market closed

NBDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202429.9830.6929.9830.3630.360.75%7,524
Dec 19, 202430.1330.1430.1330.1430.14-0.22%743
Dec 18, 202431.3931.3930.2030.2030.20-3.63%24,748
Dec 17, 202431.2731.3431.2731.3431.340.04%5,622
Dec 16, 202431.2331.3631.2331.3331.331.12%820
Dec 13, 202430.9430.9830.9230.9830.98-0.81%1,409
Dec 12, 202431.3131.3231.2431.2431.24-0.59%1,065
Dec 11, 202431.3231.4731.3231.4231.421.84%29,475
Dec 10, 202431.5831.5830.8530.8530.85-1.69%1,054
Dec 9, 202431.5031.5031.3831.3831.38-1.57%187
Dec 6, 202431.9231.9231.6931.8831.880.41%5,785
Dec 5, 202431.7531.7531.7531.7531.75-0.80%3
Dec 4, 202432.0132.0132.0132.0132.012.05%44
Dec 3, 202431.3731.3731.3731.3731.370.53%109
Dec 2, 202431.1431.2031.1431.2031.200.89%780
Nov 29, 202430.9330.9330.9330.9330.931.19%12
Nov 27, 202430.4230.5630.3330.5630.56-1.19%1,354
Nov 26, 202431.0331.0330.9330.9330.930.30%325
Nov 25, 202431.3331.3330.8430.8430.84-0.46%1,685
Nov 22, 202430.9830.9830.9830.9830.98-0.47%123
Nov 21, 202430.8831.1330.8831.1331.131.78%401
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