Neuberger Berman Small-Mid Cap ETF (NBSM)
NYSEARCA: NBSM · Real-Time Price · USD
24.71
+0.23 (0.93%)
At close: Jun 6, 2025, 4:00 PM
24.71
0.00 (0.00%)
After-hours: Jun 6, 2025, 8:00 PM EDT
NBSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 24.77 | 24.77 | 24.65 | 24.71 | - | 0.93% | 18,042 |
| Jun 5, 2025 | 24.62 | 24.69 | 24.48 | 24.48 | 24.48 | -0.20% | 22,806 |
| Jun 4, 2025 | 24.60 | 24.67 | 24.53 | 24.53 | 24.53 | -0.24% | 23,879 |
| Jun 3, 2025 | 24.32 | 24.62 | 24.24 | 24.59 | 24.59 | 1.70% | 19,298 |
| Jun 2, 2025 | 24.27 | 24.27 | 24.02 | 24.18 | 24.18 | -0.66% | 8,221 |
| May 30, 2025 | 24.24 | 24.40 | 24.16 | 24.34 | 24.34 | -0.16% | 10,036 |
| May 29, 2025 | 24.34 | 24.38 | 24.19 | 24.38 | 24.38 | 0.52% | 30,094 |
| May 28, 2025 | 24.56 | 24.56 | 24.22 | 24.26 | 24.26 | -1.13% | 58,623 |
| May 27, 2025 | 24.39 | 24.59 | 24.27 | 24.53 | 24.53 | 1.88% | 45,829 |
| May 23, 2025 | 23.92 | 24.18 | 23.88 | 24.08 | 24.08 | -0.33% | 45,178 |
| May 22, 2025 | 24.09 | 24.25 | 24.05 | 24.16 | 24.16 | 0.08% | 39,990 |
| May 21, 2025 | 24.64 | 24.64 | 24.14 | 24.14 | 24.14 | -2.86% | 27,545 |
| May 20, 2025 | 25.07 | 25.15 | 24.80 | 24.85 | 24.85 | -0.72% | 63,541 |
| May 19, 2025 | 24.88 | 25.08 | 24.88 | 25.03 | 25.03 | -0.40% | 37,502 |
| May 16, 2025 | 25.04 | 25.15 | 24.89 | 25.13 | 25.13 | 0.64% | 25,158 |
| May 15, 2025 | 24.83 | 24.97 | 24.76 | 24.97 | 24.97 | 0.52% | 17,235 |
| May 14, 2025 | 25.00 | 25.00 | 24.82 | 24.84 | 24.84 | -0.92% | 12,788 |
| May 13, 2025 | 25.10 | 25.12 | 25.02 | 25.07 | 25.07 | 0.16% | 26,543 |
| May 12, 2025 | 24.98 | 25.04 | 24.79 | 25.03 | 25.03 | 3.40% | 18,477 |
| May 9, 2025 | 24.29 | 24.29 | 24.13 | 24.21 | 24.21 | 0.02% | 11,104 |
| May 8, 2025 | 24.04 | 24.38 | 24.04 | 24.20 | 24.20 | 1.64% | 9,315 |
| May 7, 2025 | 23.79 | 23.89 | 23.66 | 23.81 | 23.81 | 0.26% | 54,542 |
| May 6, 2025 | 23.72 | 23.84 | 23.57 | 23.75 | 23.75 | -0.64% | 54,289 |
| May 5, 2025 | 23.69 | 24.03 | 23.69 | 23.90 | 23.90 | 0.09% | 37,702 |
| May 2, 2025 | 23.52 | 23.90 | 23.52 | 23.88 | 23.88 | 2.19% | 16,190 |
| May 1, 2025 | 23.24 | 23.50 | 23.24 | 23.37 | 23.37 | 0.21% | 405,548 |
| Apr 30, 2025 | 23.04 | 23.32 | 22.85 | 23.32 | 23.32 | 0.37% | 24,043 |
| Apr 29, 2025 | 23.07 | 23.32 | 22.99 | 23.23 | 23.23 | 0.70% | 14,189 |
| Apr 28, 2025 | 23.00 | 23.11 | 22.87 | 23.07 | 23.07 | 0.37% | 10,876 |
| Apr 25, 2025 | 22.98 | 23.06 | 22.84 | 22.99 | 22.99 | -0.70% | 29,516 |
| Apr 24, 2025 | 22.74 | 23.15 | 22.69 | 23.15 | 23.15 | 1.31% | 10,408 |
| 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 |