Neuberger Berman Small-Mid Cap ETF (NBSM)
NYSEARCA: NBSM · Real-Time Price · USD
24.12
+0.18 (0.75%)
Apr 1, 2025, 3:59 PM EDT - Market closed
NBSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 23.85 | 24.16 | 23.69 | 23.99 | - | 0.19% | 18,383 |
| 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 |
| Feb 11, 2025 | 25.44 | 25.46 | 25.32 | 25.32 | 25.32 | -0.90% | 12,115 |
| Feb 10, 2025 | 25.55 | 25.55 | 25.38 | 25.55 | 25.55 | 0.31% | 171,650 |
| Feb 7, 2025 | 25.77 | 25.77 | 25.39 | 25.47 | 25.47 | -1.20% | 29,241 |
| Feb 6, 2025 | 25.87 | 25.87 | 25.60 | 25.78 | 25.78 | -0.42% | 24,963 |
| Feb 5, 2025 | 25.70 | 25.89 | 25.61 | 25.89 | 25.89 | 0.82% | 20,106 |
| Feb 4, 2025 | 25.41 | 25.68 | 25.41 | 25.68 | 25.68 | 0.82% | 40,809 |
| Feb 3, 2025 | 25.24 | 25.56 | 25.17 | 25.47 | 25.47 | -1.28% | 14,643 |
| Jan 31, 2025 | 25.95 | 26.02 | 25.70 | 25.80 | 25.80 | -0.31% | 9,664 |
| Jan 30, 2025 | 25.67 | 25.95 | 25.67 | 25.88 | 25.88 | 1.29% | 19,461 |
| Jan 29, 2025 | 25.65 | 25.69 | 25.47 | 25.55 | 25.55 | -0.93% | 9,923 |
| Jan 28, 2025 | 25.88 | 25.88 | 25.69 | 25.79 | 25.79 | -0.54% | 20,905 |
| Jan 27, 2025 | 25.59 | 25.94 | 25.59 | 25.93 | 25.93 | 0.46% | 10,167 |
| Jan 24, 2025 | 25.98 | 25.98 | 25.80 | 25.81 | 25.81 | -0.96% | 38,496 |
| Jan 23, 2025 | 26.04 | 26.06 | 25.85 | 26.06 | 26.06 | -0.46% | 16,994 |
| Jan 22, 2025 | 26.24 | 26.30 | 26.18 | 26.18 | 26.18 | -0.51% | 16,215 |
| Jan 21, 2025 | 26.20 | 26.33 | 26.20 | 26.32 | 26.32 | 1.63% | 10,814 |