Skip to main content
Neuberger Berman Small-Mid Cap ETF (NBSM)
NYSEARCA: NBSM · Real-Time Price · USD
25.47
+0.21 (0.83%)
Dec 20, 2024, 3:59 PM EST - Market closed

NBSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 202426.5026.5026.4626.4626.400.16%350
Oct 1, 202426.4326.4326.4226.4226.36-0.77%333
Sep 30, 202426.5226.6226.3826.6226.560.20%4,084
Sep 27, 202426.6026.6126.5526.5726.510.44%896
Sep 26, 202426.4526.4526.4026.4526.391.00%912
Sep 25, 202426.4526.4826.1926.1926.13-1.01%2,012
Sep 24, 202426.5326.5326.4526.4626.400.20%4,554
Sep 23, 202426.4126.4126.4126.4126.350.65%1,219
Sep 20, 202427.0127.0126.2326.2426.17-1.03%1,902
Sep 19, 202426.4826.5126.4826.5126.452.14%881
Sep 18, 202425.9526.2725.9525.9525.89-1,982
Sep 17, 202425.9725.9825.9025.9525.890.47%10,536
Sep 16, 202425.7925.8525.6925.8325.771.09%56,807
Sep 13, 202425.6025.6225.5225.5525.491.37%28,639
Sep 12, 202425.0725.2025.0725.2025.150.54%395
Sep 11, 202424.5025.0724.5025.0725.010.50%2,169
Sep 10, 202424.9624.9624.7724.9524.890.14%2,101
Sep 9, 202424.9224.9424.9124.9124.850.33%2,235
Sep 6, 202424.8824.8824.8324.8324.77-1.06%22,741
Sep 5, 202425.2225.2225.0825.1025.04-1.10%8,659
Sep 4, 202425.3425.3725.3425.3725.32-0.18%4,878
Sep 3, 202425.7325.7425.3925.4225.36-2.99%11,267
Aug 30, 202426.1626.2026.0926.2026.140.63%3,868
Aug 29, 202426.1226.2926.0426.0425.980.48%2,534
Aug 28, 202425.9925.9925.8325.9125.85-0.27%31,500
Aug 27, 202425.9326.0025.9225.9825.92-0.34%6,788
Aug 26, 202426.3226.3226.0726.0726.01-0.41%14,978
Aug 23, 202426.1426.1826.1326.1826.121.74%5,167
Aug 22, 202425.8825.9225.7325.7325.67-0.64%9,822
Aug 21, 202425.6325.9025.6325.9025.841.28%45,370
Aug 20, 202425.9125.9125.5325.5725.51-0.76%412,609
Aug 19, 202425.6525.7625.6525.7625.700.56%21,997
Aug 16, 202425.5725.6625.5725.6225.56-0.04%2,568
Aug 15, 202425.6125.6825.6125.6325.571.46%50,878
Aug 14, 202425.1925.2625.1925.2625.20-0.13%9,857
Aug 13, 202425.1325.2925.1325.2925.231.41%10,677
Aug 12, 202425.0425.1124.9424.9424.88-0.71%2,034
Aug 9, 202425.2525.2525.1225.1225.06-0.35%9,091
Aug 8, 202425.1325.2125.0925.2125.151.86%1,620
Aug 7, 202425.3925.3924.7524.7524.69-1.21%5,306
Aug 6, 202424.8225.2824.8225.0524.991.07%4,119
Aug 5, 202424.9524.9624.7324.7824.73-2.31%3,944
Aug 2, 202425.3625.4025.1825.3725.31-1.85%12,547
Aug 1, 202426.5426.5425.6825.8525.79-2.42%6,008