Neuberger Small-Mid Cap ETF (NBSM)
NYSEARCA: NBSM · Real-Time Price · USD
27.02
+0.02 (0.07%)
Jan 22, 2026, 4:00 PM EST - Market closed
NBSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 27.12 | 27.12 | 26.97 | 27.02 | 27.02 | 0.07% | 42,066 |
| Jan 21, 2026 | 26.76 | 27.06 | 26.67 | 27.00 | 27.00 | 2.12% | 38,712 |
| Jan 20, 2026 | 26.49 | 26.67 | 26.39 | 26.44 | 26.44 | -1.42% | 33,661 |
| Jan 16, 2026 | 26.93 | 26.93 | 26.75 | 26.82 | 26.82 | -0.34% | 31,913 |
| Jan 15, 2026 | 26.63 | 26.92 | 26.63 | 26.91 | 26.91 | 1.36% | 70,974 |
| Jan 14, 2026 | 26.44 | 26.56 | 26.41 | 26.55 | 26.55 | 0.38% | 14,171 |
| Jan 13, 2026 | 26.56 | 26.56 | 26.35 | 26.45 | 26.45 | -0.09% | 8,083 |
| Jan 12, 2026 | 26.50 | 26.51 | 26.37 | 26.47 | 26.47 | 0.20% | 10,675 |
| Jan 9, 2026 | 26.31 | 26.56 | 26.31 | 26.42 | 26.42 | 0.88% | 14,785 |
| Jan 8, 2026 | 25.91 | 26.28 | 25.88 | 26.19 | 26.19 | 0.96% | 10,879 |
| Jan 7, 2026 | 26.14 | 26.14 | 25.86 | 25.94 | 25.94 | -0.54% | 10,302 |
| Jan 6, 2026 | 25.80 | 26.15 | 25.74 | 26.08 | 26.08 | 0.81% | 17,836 |
| Jan 5, 2026 | 25.46 | 25.94 | 25.46 | 25.87 | 25.87 | 1.92% | 38,384 |
| Jan 2, 2026 | 25.25 | 25.43 | 25.17 | 25.38 | 25.38 | 0.56% | 12,047 |
| Dec 31, 2025 | 25.44 | 25.48 | 25.23 | 25.24 | 25.24 | -1.14% | 39,174 |
| Dec 30, 2025 | 25.57 | 25.60 | 25.51 | 25.53 | 25.53 | -0.30% | 65,987 |
| Dec 29, 2025 | 25.64 | 25.67 | 25.55 | 25.61 | 25.61 | -0.28% | 13,400 |
| Dec 26, 2025 | 25.71 | 25.71 | 25.56 | 25.68 | 25.68 | -0.16% | 28,226 |
| Dec 24, 2025 | 25.64 | 25.72 | 25.55 | 25.72 | 25.72 | 0.23% | 25,317 |
| Dec 23, 2025 | 25.63 | 25.70 | 25.56 | 25.66 | 25.66 | 0.05% | 35,906 |
| Dec 22, 2025 | 25.46 | 25.76 | 25.46 | 25.65 | 25.65 | 0.66% | 15,968 |
| Dec 19, 2025 | 25.49 | 25.52 | 25.43 | 25.48 | 25.48 | -0.51% | 5,885 |
| Dec 18, 2025 | 25.65 | 25.74 | 25.51 | 25.61 | 25.51 | 0.20% | 36,730 |
| Dec 17, 2025 | 25.59 | 25.80 | 25.52 | 25.56 | 25.46 | -0.23% | 119,719 |
| Dec 16, 2025 | 25.76 | 25.78 | 25.50 | 25.62 | 25.52 | -0.77% | 10,244 |
| Dec 15, 2025 | 25.89 | 25.95 | 25.66 | 25.82 | 25.72 | -0.12% | 10,622 |
| Dec 12, 2025 | 26.07 | 26.13 | 25.77 | 25.85 | 25.75 | -0.92% | 47,182 |
| Dec 11, 2025 | 25.81 | 26.09 | 25.81 | 26.09 | 25.99 | 0.89% | 164,423 |
| Dec 10, 2025 | 25.48 | 25.87 | 25.44 | 25.86 | 25.76 | 1.81% | 127,744 |
| Dec 9, 2025 | 25.56 | 25.57 | 25.40 | 25.40 | 25.30 | -0.43% | 51,870 |
| Dec 8, 2025 | 25.71 | 25.73 | 25.45 | 25.51 | 25.41 | -0.93% | 16,545 |
| Dec 5, 2025 | 25.81 | 25.90 | 25.72 | 25.75 | 25.65 | -0.19% | 41,346 |
| Dec 4, 2025 | 25.76 | 25.86 | 25.71 | 25.80 | 25.70 | 0.10% | 8,902 |
| Dec 3, 2025 | 25.52 | 25.79 | 25.52 | 25.78 | 25.67 | 0.96% | 7,096 |
| Dec 2, 2025 | 25.65 | 25.65 | 25.49 | 25.53 | 25.43 | -0.23% | 19,743 |
| Dec 1, 2025 | 25.55 | 25.78 | 25.54 | 25.59 | 25.49 | -0.31% | 12,763 |
| Nov 28, 2025 | 25.67 | 25.75 | 25.65 | 25.67 | 25.57 | 0.04% | 7,977 |
| Nov 26, 2025 | 25.51 | 25.77 | 25.51 | 25.66 | 25.56 | 0.27% | 15,799 |
| Nov 25, 2025 | 25.19 | 25.59 | 25.19 | 25.59 | 25.49 | 1.87% | 15,958 |
| Nov 24, 2025 | 25.11 | 25.15 | 24.90 | 25.12 | 25.02 | 0.32% | 63,872 |
| Nov 21, 2025 | 24.47 | 25.10 | 24.47 | 25.04 | 24.94 | 3.00% | 15,046 |
| Nov 20, 2025 | 24.75 | 24.78 | 24.31 | 24.31 | 24.21 | -0.98% | 11,735 |
| Nov 19, 2025 | 24.54 | 24.57 | 24.46 | 24.55 | 24.45 | -0.08% | 20,923 |
| Nov 18, 2025 | 24.46 | 24.66 | 24.38 | 24.57 | 24.47 | 0.29% | 177,787 |
| Nov 17, 2025 | 24.93 | 24.96 | 24.46 | 24.50 | 24.40 | -1.70% | 13,685 |
| Nov 14, 2025 | 24.42 | 25.00 | 24.42 | 24.92 | 24.83 | -0.38% | 20,217 |
| Nov 13, 2025 | 25.23 | 25.34 | 25.02 | 25.02 | 24.92 | -1.42% | 6,616 |
| Nov 12, 2025 | 25.47 | 25.47 | 25.37 | 25.38 | 25.28 | 0.16% | 8,446 |
| Nov 11, 2025 | 25.28 | 25.37 | 25.17 | 25.34 | 25.24 | 0.56% | 7,882 |
| Nov 10, 2025 | 25.18 | 25.27 | 25.02 | 25.20 | 25.10 | 0.55% | 30,534 |