Neuberger Berman Small-Mid Cap ETF (NBSM)
NYSEARCA: NBSM · Real-Time Price · USD
26.03
+0.13 (0.50%)
Sep 5, 2025, 4:00 PM - Market closed
NBSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.14 | 26.14 | 25.85 | 26.03 | 26.03 | 0.50% | 11,463 |
| Sep 4, 2025 | 25.65 | 25.90 | 25.51 | 25.90 | 25.90 | 1.45% | 18,311 |
| Sep 3, 2025 | 25.60 | 25.80 | 25.49 | 25.53 | 25.53 | -0.74% | 14,898 |
| Sep 2, 2025 | 25.73 | 25.79 | 25.58 | 25.72 | 25.72 | -1.01% | 12,435 |
| Aug 29, 2025 | 26.21 | 26.21 | 25.92 | 25.98 | 25.98 | -0.60% | 16,178 |
| Aug 28, 2025 | 26.35 | 26.35 | 26.00 | 26.14 | 26.14 | -0.39% | 16,561 |
| Aug 27, 2025 | 26.09 | 26.26 | 26.09 | 26.24 | 26.24 | 0.49% | 12,233 |
| Aug 26, 2025 | 26.16 | 26.21 | 26.11 | 26.11 | 26.11 | -0.08% | 15,145 |
| Aug 25, 2025 | 26.35 | 26.35 | 26.13 | 26.14 | 26.14 | -0.57% | 8,089 |
| Aug 22, 2025 | 25.76 | 26.50 | 25.69 | 26.29 | 26.29 | 2.79% | 36,924 |
| Aug 21, 2025 | 25.54 | 25.62 | 25.47 | 25.57 | 25.57 | -0.11% | 8,782 |
| Aug 20, 2025 | 25.83 | 25.83 | 25.55 | 25.60 | 25.60 | -0.88% | 5,141 |
| Aug 19, 2025 | 25.79 | 25.96 | 25.71 | 25.83 | 25.83 | 0.73% | 11,399 |
| Aug 18, 2025 | 25.65 | 25.67 | 25.55 | 25.64 | 25.64 | 0.30% | 16,828 |
| Aug 15, 2025 | 25.93 | 25.93 | 25.57 | 25.57 | 25.57 | -0.77% | 14,260 |
| Aug 14, 2025 | 25.85 | 25.87 | 25.66 | 25.77 | 25.77 | -1.24% | 28,301 |
| Aug 13, 2025 | 25.74 | 26.16 | 25.74 | 26.09 | 26.09 | 1.44% | 32,633 |
| Aug 12, 2025 | 25.08 | 25.72 | 25.08 | 25.72 | 25.72 | 2.35% | 8,177 |
| Aug 11, 2025 | 25.26 | 25.35 | 25.13 | 25.13 | 25.13 | -0.56% | 20,937 |
| Aug 8, 2025 | 25.37 | 25.42 | 25.23 | 25.27 | 25.27 | 0.11% | 15,864 |
| Aug 7, 2025 | 25.64 | 25.64 | 25.18 | 25.24 | 25.24 | -0.60% | 11,246 |
| Aug 6, 2025 | 25.57 | 25.57 | 25.37 | 25.40 | 25.40 | -0.72% | 9,391 |
| Aug 5, 2025 | 25.48 | 25.58 | 25.36 | 25.58 | 25.58 | 0.51% | 25,356 |
| Aug 4, 2025 | 25.21 | 25.45 | 25.21 | 25.45 | 25.45 | 1.27% | 8,872 |
| Aug 1, 2025 | 25.45 | 25.45 | 24.85 | 25.13 | 25.13 | -1.10% | 9,714 |
| Jul 31, 2025 | 25.60 | 25.69 | 25.39 | 25.41 | 25.41 | -1.28% | 3,430 |
| Jul 30, 2025 | 25.92 | 25.98 | 25.61 | 25.74 | 25.74 | -0.58% | 8,045 |
| Jul 29, 2025 | 26.07 | 26.07 | 25.84 | 25.89 | 25.89 | 0.39% | 5,664 |
| Jul 28, 2025 | 25.82 | 25.86 | 25.79 | 25.79 | 25.79 | -0.20% | 7,779 |
| Jul 25, 2025 | 25.73 | 25.86 | 25.64 | 25.84 | 25.84 | 0.43% | 24,245 |
| Jul 24, 2025 | 25.64 | 25.79 | 25.64 | 25.73 | 25.73 | -0.04% | 10,339 |
| Jul 23, 2025 | 25.85 | 25.87 | 25.65 | 25.74 | 25.74 | 0.59% | 14,743 |
| Jul 22, 2025 | 25.45 | 25.63 | 25.39 | 25.59 | 25.59 | 1.11% | 19,731 |
| Jul 21, 2025 | 25.52 | 25.56 | 25.30 | 25.31 | 25.31 | -0.75% | 17,836 |
| Jul 18, 2025 | 25.67 | 25.67 | 25.39 | 25.50 | 25.50 | 0.24% | 412,350 |
| Jul 17, 2025 | 25.22 | 25.49 | 25.22 | 25.44 | 25.44 | 0.92% | 6,644 |
| 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 |