Neuberger Berman Small-Mid Cap ETF (NBSM)
NYSEARCA: NBSM · Real-Time Price · USD
23.05
+0.20 (0.88%)
Apr 24, 2025, 4:00 PM EDT - Market closed
NBSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | - | 0.04% | 1,997 |
| Apr 23, 2025 | 23.12 | 23.23 | 22.73 | 22.85 | 22.85 | 1.11% | 24,427 |
| Apr 22, 2025 | 22.35 | 22.60 | 22.33 | 22.60 | 22.60 | 2.31% | 23,556 |
| Apr 21, 2025 | 22.28 | 22.31 | 21.82 | 22.09 | 22.09 | -2.04% | 31,001 |
| Apr 17, 2025 | 22.47 | 22.66 | 22.40 | 22.55 | 22.55 | 0.80% | 47,264 |
| Apr 16, 2025 | 22.63 | 22.65 | 22.21 | 22.37 | 22.37 | -1.37% | 18,183 |
| Apr 15, 2025 | 22.95 | 23.04 | 22.68 | 22.68 | 22.68 | -0.80% | 26,312 |
| Apr 14, 2025 | 22.99 | 22.99 | 22.63 | 22.86 | 22.86 | 1.34% | 75,363 |
| Apr 11, 2025 | 22.37 | 22.68 | 22.00 | 22.56 | 22.56 | 1.12% | 2,177,274 |
| Apr 10, 2025 | 22.41 | 22.45 | 21.92 | 22.31 | 22.31 | -3.25% | 48,091 |
| Apr 9, 2025 | 20.93 | 23.09 | 20.93 | 23.06 | 23.06 | 9.28% | 57,551 |
| Apr 8, 2025 | 22.34 | 22.34 | 20.90 | 21.10 | 21.10 | -2.31% | 40,533 |
| Apr 7, 2025 | 21.00 | 21.84 | 20.83 | 21.60 | 21.60 | -1.28% | 151,738 |
| Apr 4, 2025 | 22.21 | 22.34 | 21.82 | 21.88 | 21.88 | -5.03% | 42,066 |
| Apr 3, 2025 | 23.62 | 23.62 | 23.03 | 23.04 | 23.04 | -5.43% | 15,973 |
| Apr 2, 2025 | 23.86 | 24.41 | 23.85 | 24.36 | 24.36 | 1.01% | 47,543 |
| Apr 1, 2025 | 23.83 | 24.13 | 23.74 | 24.12 | 24.12 | 0.75% | 23,915 |
| Mar 31, 2025 | 23.75 | 23.98 | 23.55 | 23.94 | 23.94 | -0.08% | 28,343 |
| Mar 28, 2025 | 24.34 | 24.37 | 23.88 | 23.96 | 23.96 | -1.92% | 10,624 |
| Mar 27, 2025 | 24.47 | 24.50 | 24.29 | 24.43 | 24.43 | -0.24% | 72,028 |
| Mar 26, 2025 | 24.75 | 24.75 | 24.42 | 24.49 | 24.49 | -0.37% | 36,110 |
| Mar 25, 2025 | 24.64 | 24.69 | 24.53 | 24.58 | 24.58 | -0.16% | 13,286 |
| Mar 24, 2025 | 24.44 | 24.63 | 24.38 | 24.62 | 24.62 | 2.54% | 42,723 |
| Mar 21, 2025 | 24.03 | 24.14 | 23.84 | 24.01 | 24.01 | -0.83% | 19,620 |
| Mar 20, 2025 | 24.25 | 24.47 | 24.20 | 24.21 | 24.21 | -1.14% | 36,826 |
| Mar 19, 2025 | 24.23 | 24.54 | 24.23 | 24.49 | 24.49 | 1.16% | 28,418 |
| Mar 18, 2025 | 24.27 | 24.28 | 24.06 | 24.21 | 24.21 | -0.70% | 20,159 |
| Mar 17, 2025 | 24.03 | 24.42 | 23.85 | 24.38 | 24.38 | 1.22% | 500,360 |
| Mar 14, 2025 | 23.72 | 24.09 | 23.68 | 24.09 | 24.09 | 2.49% | 41,598 |
| Mar 13, 2025 | 23.81 | 23.87 | 23.40 | 23.50 | 23.50 | -1.43% | 35,035 |
| Mar 12, 2025 | 24.22 | 24.22 | 23.78 | 23.84 | 23.84 | -0.30% | 34,420 |
| Mar 11, 2025 | 24.17 | 24.19 | 23.79 | 23.91 | 23.91 | -1.23% | 11,712 |
| Mar 10, 2025 | 24.32 | 24.57 | 24.05 | 24.21 | 24.21 | -1.68% | 21,979 |
| Mar 7, 2025 | 24.29 | 24.64 | 24.06 | 24.62 | 24.62 | 0.96% | 11,825 |
| Mar 6, 2025 | 24.43 | 24.58 | 24.25 | 24.39 | 24.39 | -1.37% | 35,652 |
| Mar 5, 2025 | 24.24 | 24.73 | 24.24 | 24.73 | 24.73 | 1.10% | 34,671 |
| Mar 4, 2025 | 24.37 | 24.79 | 24.21 | 24.46 | 24.46 | -0.49% | 82,341 |
| Mar 3, 2025 | 25.17 | 25.17 | 24.53 | 24.58 | 24.58 | -2.03% | 28,655 |
| Feb 28, 2025 | 24.88 | 25.11 | 24.77 | 25.09 | 25.09 | 0.57% | 72,479 |
| Feb 27, 2025 | 25.15 | 25.23 | 24.95 | 24.95 | 24.95 | -0.72% | 8,760 |
| Feb 26, 2025 | 25.30 | 25.35 | 25.09 | 25.13 | 25.13 | 0.01% | 8,079 |
| Feb 25, 2025 | 25.09 | 25.22 | 25.00 | 25.13 | 25.13 | 0.29% | 32,061 |
| Feb 24, 2025 | 25.05 | 25.19 | 24.94 | 25.06 | 25.06 | -0.45% | 18,047 |
| Feb 21, 2025 | 25.69 | 25.69 | 25.00 | 25.17 | 25.17 | -1.75% | 8,990 |
| Feb 20, 2025 | 25.79 | 25.85 | 25.51 | 25.62 | 25.62 | -0.81% | 45,598 |
| Feb 19, 2025 | 25.69 | 25.93 | 25.69 | 25.83 | 25.83 | -0.57% | 10,700 |
| Feb 18, 2025 | 25.75 | 26.02 | 25.73 | 25.98 | 25.98 | 1.31% | 27,006 |
| Feb 14, 2025 | 25.67 | 25.67 | 25.49 | 25.64 | 25.64 | 0.20% | 26,219 |
| Feb 13, 2025 | 25.46 | 25.59 | 25.36 | 25.59 | 25.59 | 1.31% | 24,892 |
| Feb 12, 2025 | 25.07 | 25.28 | 25.04 | 25.26 | 25.26 | -0.24% | 19,350 |