Skip to main content
Neuberger Berman Small-Mid Cap ETF (NBSM)
NYSEARCA: NBSM · Real-Time Price · USD
25.09
+0.14 (0.57%)
Feb 28, 2025, 3:49 PM EST - Market closed

NBSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202525.1525.2324.9524.9524.95-0.72%8,760
Feb 26, 202525.3025.3525.0925.1325.130.01%8,079
Feb 25, 202525.0925.2225.0025.1325.130.29%32,061
Feb 24, 202525.0525.1924.9425.0625.06-0.45%18,047
Feb 21, 202525.6925.6925.0025.1725.17-1.75%8,990
Feb 20, 202525.7925.8525.5125.6225.62-0.81%45,598
Feb 19, 202525.6925.9325.6925.8325.83-0.57%10,700
Feb 18, 202525.7526.0225.7325.9825.981.31%27,006
Feb 14, 202525.6725.6725.4925.6425.640.20%26,219
Feb 13, 202525.4625.5925.3625.5925.591.31%24,892
Feb 12, 202525.0725.2825.0425.2625.26-0.24%19,350
Feb 11, 202525.4425.4625.3225.3225.32-0.90%12,115
Feb 10, 202525.5525.5525.3825.5525.550.31%171,650
Feb 7, 202525.7725.7725.3925.4725.47-1.20%29,241
Feb 6, 202525.8725.8725.6025.7825.78-0.42%24,963
Feb 5, 202525.7025.8925.6125.8925.890.82%20,106
Feb 4, 202525.4125.6825.4125.6825.680.82%40,809
Feb 3, 202525.2425.5625.1725.4725.47-1.28%14,643
Jan 31, 202525.9526.0225.7025.8025.80-0.31%9,664
Jan 30, 202525.6725.9525.6725.8825.881.29%19,461
Jan 29, 202525.6525.6925.4725.5525.55-0.93%9,923
Jan 28, 202525.8825.8825.6925.7925.79-0.54%20,905
Jan 27, 202525.5925.9425.5925.9325.930.46%10,167
Jan 24, 202525.9825.9825.8025.8125.81-0.96%38,496
Jan 23, 202526.0426.0625.8526.0626.06-0.46%16,994
Jan 22, 202526.2426.3026.1826.1826.18-0.51%16,215
Jan 21, 202526.2026.3326.2026.3226.321.63%10,814
Jan 17, 202526.0526.0525.8325.8925.890.44%10,328
Jan 16, 202525.6525.8225.5425.7825.780.85%12,022
Jan 15, 202525.8225.8225.5025.5625.560.92%57,483
Jan 14, 202525.1225.3425.0625.3325.331.34%18,251
Jan 13, 202524.6325.0024.6325.0025.000.96%13,395
Jan 10, 202524.6024.8724.6024.7624.76-1.47%23,044
Jan 8, 202524.9925.1324.9125.1325.130.03%18,964
Jan 7, 202525.4125.4125.0025.1225.12-0.62%9,422
Jan 6, 202525.5825.6825.2625.2825.28-0.53%9,279
Jan 3, 202525.2125.4125.1825.4125.410.67%14,120
Jan 2, 202525.5025.5525.1725.2425.24-0.43%14,894
Dec 31, 202425.3625.4425.2325.3525.350.08%15,587
Dec 30, 202425.3625.4025.0725.3325.33-0.71%17,748
Dec 27, 202425.6525.7125.3225.5125.51-0.89%34,816
Dec 26, 202425.5825.7725.5825.7425.740.37%11,002
Dec 24, 202425.4625.6425.4425.6425.640.72%17,322
Dec 23, 202425.3625.4625.2825.4625.46-0.04%22,791
Dec 20, 202425.4325.7225.3925.4725.470.83%16,821
Dec 19, 202425.7125.8225.2625.2625.26-1.02%13,231
Dec 18, 202426.5426.5525.4125.5225.52-3.52%25,965
Dec 17, 202426.5826.5926.4326.4526.39-1.27%8,856
Dec 16, 202426.7326.9126.7326.7926.73-0.33%22,025
Dec 13, 202427.0827.0826.8126.8826.82-0.75%10,684
Dec 12, 202427.1727.3227.0827.0827.02-0.47%22,653
Dec 11, 202427.4127.4127.2127.2127.150.61%10,895
Dec 10, 202427.0327.2926.9627.0526.98-0.73%30,460
Dec 9, 202427.4027.4027.2427.2427.18-0.86%3,503
Dec 6, 202427.6927.6927.3827.4827.42-0.16%29,253
Dec 5, 202427.8127.8127.5227.5227.46-1.22%5,818
Dec 4, 202427.8627.9127.7727.8627.80-0.17%3,565
Dec 3, 202427.8527.9127.8227.9127.850.04%7,969
Dec 2, 202427.8227.9827.8227.9027.84-0.50%7,634
Nov 29, 202428.0728.1128.0228.0427.980.39%5,483
Nov 27, 202428.0928.0927.9227.9327.87-0.37%5,009
Nov 26, 202428.1928.1927.9628.0327.97-0.80%18,662
Nov 25, 202427.9828.3827.9828.2628.201.85%31,009
Nov 22, 202427.4327.7527.4327.7527.681.38%22,848
Nov 21, 202427.0727.4027.0727.3727.311.79%10,708
Nov 20, 202426.7026.9026.6626.8926.830.47%3,467
Nov 19, 202426.6326.7926.6326.7726.70-0.06%3,182
Nov 18, 202426.6926.8426.6926.7826.720.22%5,230
Nov 15, 202427.0127.0426.6926.7226.66-1.33%59,735
Nov 14, 202427.3827.3827.0627.0827.02-1.35%6,417
Nov 13, 202427.6727.6727.4427.4527.39-0.33%14,242
Nov 12, 202427.7227.7227.4827.5427.48-0.72%5,156
Nov 11, 202427.7327.7427.6627.7427.680.69%28,548
Nov 8, 202427.4727.5627.4727.5527.490.04%8,615
Nov 7, 202427.4227.5427.4027.5427.480.98%1,905
Nov 6, 202427.1427.2727.1127.2727.213.59%2,005
Nov 5, 202425.9426.3325.9426.3326.271.30%1,236
Nov 4, 202425.8226.0025.8225.9925.930.15%3,133
Nov 1, 202425.9825.9825.9225.9525.890.46%2,858
Oct 31, 202425.9325.9325.8325.8325.77-1.27%4,057
Oct 30, 202426.2826.4626.1626.1626.10-0.72%3,761
Oct 29, 202426.3326.3926.3326.3526.29-0.18%1,190
Oct 28, 202426.4226.4226.3726.4026.340.82%2,251
Oct 25, 202426.4426.4426.1326.1926.13-0.40%6,756
Oct 24, 202426.2626.3226.2226.2926.230.13%2,240
Oct 23, 202426.3226.3226.2026.2626.20-0.23%1,761
Oct 22, 202426.2926.3926.2926.3226.26-0.73%4,469
Oct 21, 202426.6626.6626.5126.5126.45-0.86%393
Oct 18, 202426.8526.8526.7426.7426.68-0.34%5,484
Oct 17, 202426.8126.8726.8126.8326.77-0.03%5,563
Oct 16, 202426.8326.9026.8326.8426.780.48%2,549
Oct 15, 202427.0627.0626.7126.7126.65-0.84%214,781
Oct 14, 202426.7526.9526.7526.9426.870.76%38,846
Oct 11, 202426.6726.7326.6726.7326.671.57%966
Oct 10, 202426.2826.3226.2426.3226.26-0.85%806
Oct 9, 202426.4626.5526.4626.5526.480.60%1,931
Oct 8, 202426.3526.4026.2826.3926.330.41%1,377
Oct 7, 202426.2726.2826.1626.2826.22-0.54%1,948
Oct 4, 202426.4126.4426.4126.4226.360.40%10,257
Oct 3, 202426.2926.3326.2926.3226.26-0.55%813