Neuberger Berman Disrupters ETF (NBDS)
NYSEARCA: NBDS · Real-Time Price · USD
27.54
+0.07 (0.25%)
Apr 30, 2025, 4:00 PM EDT - Market closed
NBDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 11, 2025 | 25.43 | 25.93 | 25.43 | 25.93 | 25.93 | 1.58% | 1,352 |
| Apr 10, 2025 | 25.87 | 25.87 | 24.85 | 25.52 | 25.52 | -4.71% | 1,780 |
| Apr 9, 2025 | 23.71 | 26.79 | 23.71 | 26.79 | 26.79 | 13.79% | 2,273 |
| Apr 8, 2025 | 24.97 | 24.98 | 23.54 | 23.54 | 23.54 | -1.91% | 5,571 |
| Apr 7, 2025 | 23.99 | 24.17 | 23.67 | 24.00 | 24.00 | 1.63% | 1,351 |
| Apr 4, 2025 | 24.82 | 24.82 | 23.61 | 23.61 | 23.61 | -7.36% | 50,935 |
| Apr 3, 2025 | 25.75 | 25.77 | 25.49 | 25.49 | 25.49 | -6.20% | 3,092 |
| Apr 2, 2025 | 26.79 | 27.18 | 26.79 | 27.18 | 27.18 | 1.58% | 704 |
| Apr 1, 2025 | 26.65 | 26.75 | 26.65 | 26.75 | 26.75 | 0.89% | 482 |
| Mar 31, 2025 | 26.03 | 26.52 | 26.03 | 26.52 | 26.52 | -0.81% | 396 |
| Mar 28, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -2.59% | 4 |
| Mar 27, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -1.63% | 14 |
| Mar 26, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -3.24% | 44 |
| Mar 25, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.31% | 75 |
| Mar 24, 2025 | 28.68 | 28.79 | 28.68 | 28.74 | 28.74 | 3.13% | 1,153 |
| Mar 21, 2025 | 27.76 | 27.87 | 27.76 | 27.87 | 27.87 | 0.29% | 330 |
| Mar 20, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 0.10% | 433 |
| Mar 19, 2025 | 27.72 | 27.76 | 27.72 | 27.76 | 27.76 | 1.77% | 546 |
| Mar 18, 2025 | 27.31 | 27.31 | 27.28 | 27.28 | 27.28 | -2.68% | 354 |
| Mar 17, 2025 | 27.98 | 28.03 | 27.98 | 28.03 | 28.03 | 1.15% | 734 |
| Mar 14, 2025 | 27.18 | 27.71 | 27.18 | 27.71 | 27.71 | 3.50% | 4,342 |
| Mar 13, 2025 | 26.94 | 27.00 | 26.77 | 26.77 | 26.77 | -2.26% | 768 |
| Mar 12, 2025 | 27.31 | 27.48 | 27.14 | 27.39 | 27.39 | 2.63% | 1,558 |
| Mar 11, 2025 | 26.29 | 26.69 | 26.29 | 26.69 | 26.69 | 1.75% | 1,283 |
| Mar 10, 2025 | 26.50 | 26.50 | 26.23 | 26.23 | 26.23 | -6.09% | 691 |
| Mar 7, 2025 | 28.00 | 28.00 | 27.93 | 27.93 | 27.93 | 0.19% | 656 |
| Mar 6, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -5.55% | 25 |
| Mar 5, 2025 | 29.43 | 29.51 | 29.43 | 29.51 | 29.51 | 1.89% | 346 |
| Mar 4, 2025 | 28.40 | 28.97 | 28.40 | 28.97 | 28.97 | -0.48% | 500 |
| Mar 3, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -3.33% | 243 |
| Feb 28, 2025 | 29.91 | 30.11 | 29.77 | 30.11 | 30.11 | 1.75% | 522 |
| Feb 27, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -3.23% | 55 |
| Feb 26, 2025 | 30.91 | 30.91 | 30.58 | 30.58 | 30.58 | 1.85% | 338 |
| Feb 25, 2025 | 30.45 | 30.45 | 29.76 | 30.03 | 30.03 | -2.25% | 1,113 |
| Feb 24, 2025 | 30.70 | 30.97 | 30.70 | 30.72 | 30.72 | -1.65% | 2,070 |
| Feb 21, 2025 | 32.25 | 32.25 | 31.23 | 31.23 | 31.23 | -3.38% | 2,831 |