Neuberger Berman Small-Mid Cap ETF (NBSM)
NYSEARCA: NBSM · Real-Time Price · USD
25.21
+0.18 (0.71%)
Jul 16, 2025, 4:00 PM - Market closed
NBSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 25.29 | 25.36 | 25.00 | 25.21 | 25.21 | 0.71% | 12,959 |
| Jul 15, 2025 | 25.62 | 25.62 | 25.03 | 25.03 | 25.03 | -1.84% | 6,412 |
| Jul 14, 2025 | 25.47 | 25.58 | 25.47 | 25.50 | 25.50 | -0.08% | 12,803 |
| Jul 11, 2025 | 25.58 | 25.58 | 25.46 | 25.52 | 25.52 | -0.77% | 10,997 |
| Jul 10, 2025 | 25.68 | 25.87 | 25.61 | 25.72 | 25.72 | 0.46% | 16,364 |
| Jul 9, 2025 | 25.56 | 25.70 | 25.46 | 25.60 | 25.60 | - | 23,775 |
| Jul 8, 2025 | 25.54 | 25.63 | 25.49 | 25.60 | 25.60 | 0.80% | 20,566 |
| Jul 7, 2025 | 25.55 | 25.69 | 25.33 | 25.40 | 25.40 | -1.02% | 65,427 |
| Jul 3, 2025 | 25.63 | 25.67 | 25.58 | 25.66 | 25.66 | 0.35% | 12,137 |
| Jul 2, 2025 | 25.32 | 25.57 | 25.26 | 25.57 | 25.57 | 0.76% | 9,444 |
| Jul 1, 2025 | 24.95 | 25.56 | 24.95 | 25.38 | 25.38 | 1.34% | 53,300 |
| Jun 30, 2025 | 25.18 | 25.18 | 24.97 | 25.04 | 25.04 | -0.56% | 12,008 |
| Jun 27, 2025 | 25.16 | 25.32 | 25.05 | 25.18 | 25.18 | -0.04% | 9,944 |
| Jun 26, 2025 | 25.02 | 25.19 | 24.98 | 25.19 | 25.19 | 0.96% | 12,544 |
| Jun 25, 2025 | 25.22 | 25.22 | 24.92 | 24.95 | 24.95 | -0.95% | 12,736 |
| Jun 24, 2025 | 25.07 | 25.21 | 24.98 | 25.19 | 25.19 | 0.88% | 18,179 |
| Jun 23, 2025 | 24.53 | 24.97 | 24.49 | 24.97 | 24.97 | 1.68% | 18,227 |
| Jun 20, 2025 | 25.13 | 25.13 | 24.47 | 24.56 | 24.56 | 0.23% | 11,999 |
| Jun 18, 2025 | 24.52 | 24.70 | 24.50 | 24.50 | 24.50 | -0.02% | 18,408 |
| Jun 17, 2025 | 24.56 | 24.65 | 24.51 | 24.51 | 24.51 | -0.54% | 10,827 |
| Jun 16, 2025 | 24.75 | 24.85 | 24.64 | 24.64 | 24.64 | 0.74% | 15,187 |
| Jun 13, 2025 | 24.64 | 24.78 | 24.44 | 24.46 | 24.46 | -1.59% | 16,178 |
| Jun 12, 2025 | 24.75 | 24.92 | 24.75 | 24.85 | 24.85 | -0.04% | 13,279 |
| Jun 11, 2025 | 25.04 | 25.08 | 24.81 | 24.86 | 24.86 | -0.74% | 49,951 |
| Jun 10, 2025 | 24.96 | 25.06 | 24.87 | 25.05 | 25.05 | 1.03% | 24,703 |
| Jun 9, 2025 | 24.81 | 24.93 | 24.69 | 24.79 | 24.79 | 0.35% | 13,155 |
| Jun 6, 2025 | 24.77 | 24.77 | 24.65 | 24.71 | 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 |