Skip to main content
Neuberger Berman Small-Mid Cap ETF (NBSM)
NYSEARCA: NBSM · Real-Time Price · USD
26.89
+0.13 (0.47%)
Nov 20, 2024, 3:59 PM EST - Market closed

NBSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202426.7026.9026.6626.8926.890.47%3,467
Nov 19, 202426.6326.7926.6326.7726.77-0.06%3,182
Nov 18, 202426.6926.8426.6926.7826.780.22%5,230
Nov 15, 202427.0127.0426.6926.7226.72-1.33%59,735
Nov 14, 202427.3827.3827.0627.0827.08-1.35%6,417
Nov 13, 202427.6727.6727.4427.4527.45-0.33%14,242
Nov 12, 202427.7227.7227.4827.5427.54-0.72%5,156
Nov 11, 202427.7327.7427.6627.7427.740.69%28,548
Nov 8, 202427.4727.5627.4727.5527.550.04%8,615
Nov 7, 202427.4227.5427.4027.5427.540.98%1,905
Nov 6, 202427.1427.2727.1127.2727.273.59%2,005
Nov 5, 202425.9426.3325.9426.3326.331.30%1,236
Nov 4, 202425.8226.0025.8225.9925.990.15%3,133
Nov 1, 202425.9825.9825.9225.9525.950.46%2,858
Oct 31, 202425.9325.9325.8325.8325.83-1.27%4,057
Oct 30, 202426.2826.4626.1626.1626.16-0.72%3,761
Oct 29, 202426.3326.3926.3326.3526.35-0.18%1,190
Oct 28, 202426.4226.4226.3726.4026.400.82%2,251
Oct 25, 202426.4426.4426.1326.1926.19-0.40%6,756
Oct 24, 202426.2626.3226.2226.2926.290.13%2,240
Oct 23, 202426.3226.3226.2026.2626.26-0.23%1,761
Oct 22, 202426.2926.3926.2926.3226.32-0.73%4,469
Oct 21, 202426.6626.6626.5126.5126.51-0.86%393
Oct 18, 202426.8526.8526.7426.7426.74-0.34%5,484
Oct 17, 202426.8126.8726.8126.8326.83-0.03%5,563
Oct 16, 202426.8326.9026.8326.8426.840.48%2,549
Oct 15, 202427.0627.0626.7126.7126.71-0.84%214,781
Oct 14, 202426.7526.9526.7526.9426.940.76%38,846
Oct 11, 202426.6726.7326.6726.7326.731.57%966
Oct 10, 202426.2826.3226.2426.3226.32-0.85%806
Oct 9, 202426.4626.5526.4626.5526.550.60%1,931
Oct 8, 202426.3526.4026.2826.3926.390.41%1,377
Oct 7, 202426.2726.2826.1626.2826.28-0.54%1,948
Oct 4, 202426.4126.4426.4126.4226.420.40%10,257
Oct 3, 202426.2926.3326.2926.3226.32-0.55%813
Oct 2, 202426.5026.5026.4626.4626.460.16%350
Oct 1, 202426.4326.4326.4226.4226.42-0.77%333
Sep 30, 202426.5226.6226.3826.6226.620.20%4,084
Sep 27, 202426.6026.6126.5526.5726.570.44%896
Sep 26, 202426.4526.4526.4026.4526.451.00%912
Sep 25, 202426.4526.4826.1926.1926.19-1.01%2,012
Sep 24, 202426.5326.5326.4526.4626.460.20%4,554
Sep 23, 202426.4126.4126.4126.4126.410.65%1,219
Sep 20, 202427.0127.0126.2326.2426.24-1.03%1,902
Sep 19, 202426.4826.5126.4826.5126.512.14%881
Sep 18, 202425.9526.2725.9525.9525.95-1,982
Sep 17, 202425.9725.9825.9025.9525.950.47%10,536
Sep 16, 202425.7925.8525.6925.8325.831.09%56,807
Sep 13, 202425.6025.6225.5225.5525.551.37%28,639
Sep 12, 202425.0725.2025.0725.2025.200.54%395
Sep 11, 202424.5025.0724.5025.0725.070.50%2,169
Sep 10, 202424.9624.9624.7724.9524.950.14%2,101
Sep 9, 202424.9224.9424.9124.9124.910.33%2,235
Sep 6, 202424.8824.8824.8324.8324.83-1.06%22,741
Sep 5, 202425.2225.2225.0825.1025.10-1.10%8,659
Sep 4, 202425.3425.3725.3425.3725.37-0.18%4,878
Sep 3, 202425.7325.7425.3925.4225.42-2.99%11,267
Aug 30, 202426.1626.2026.0926.2026.200.63%3,868
Aug 29, 202426.1226.2926.0426.0426.040.48%2,534
Aug 28, 202425.9925.9925.8325.9125.91-0.27%31,500
Aug 27, 202425.9326.0025.9225.9825.98-0.34%6,788
Aug 26, 202426.3226.3226.0726.0726.07-0.41%14,978
Aug 23, 202426.1426.1826.1326.1826.181.74%5,167
Aug 22, 202425.8825.9225.7325.7325.73-0.64%9,822
Aug 21, 202425.6325.9025.6325.9025.901.28%45,370
Aug 20, 202425.9125.9125.5325.5725.57-0.76%412,609
Aug 19, 202425.6525.7625.6525.7625.760.56%21,997
Aug 16, 202425.5725.6625.5725.6225.62-0.04%2,568
Aug 15, 202425.6125.6825.6125.6325.631.46%50,878
Aug 14, 202425.1925.2625.1925.2625.26-0.13%9,857
Aug 13, 202425.1325.2925.1325.2925.291.41%10,677
Aug 12, 202425.0425.1124.9424.9424.94-0.71%2,034
Aug 9, 202425.2525.2525.1225.1225.12-0.35%9,091
Aug 8, 202425.1325.2125.0925.2125.211.86%1,620
Aug 7, 202425.3925.3924.7524.7524.75-1.21%5,306
Aug 6, 202424.8225.2824.8225.0525.051.07%4,119
Aug 5, 202424.9524.9624.7324.7824.78-2.31%3,944
Aug 2, 202425.3625.4025.1825.3725.37-1.85%12,547
Aug 1, 202426.5426.5425.6825.8525.85-2.42%6,008
Jul 31, 202426.5326.5926.3526.4926.490.73%6,152
Jul 30, 202426.2926.3026.1426.3026.300.30%6,497
Jul 29, 202426.3926.3926.2226.2226.22-0.25%3,347
Jul 26, 202426.2126.2826.2026.2826.281.94%5,790
Jul 25, 202425.7326.2125.7025.7825.780.83%1,988
Jul 24, 202425.8326.0625.5725.5725.57-2.04%13,111
Jul 23, 202426.1826.2326.1126.1126.11-0.06%4,549
Jul 22, 202425.8926.1225.8926.1226.121.64%2,244
Jul 19, 202425.8925.9425.7025.7025.70-0.84%9,504
Jul 18, 202426.1626.3725.8525.9225.92-1.31%4,694
Jul 17, 202426.5226.6126.2526.2626.26-1.56%6,325
Jul 16, 202426.1526.6926.1426.6826.682.90%7,078
Jul 15, 202425.9126.0425.8525.9225.920.59%7,424
Jul 12, 202425.6925.9625.6925.7725.771.08%25,258
Jul 11, 202425.2725.5025.2725.4925.492.06%12,457
Jul 10, 202424.7624.9824.7624.9824.981.13%3,754
Jul 9, 202424.8524.8524.6824.7024.70-0.82%2,641
Jul 8, 202424.9724.9724.8824.9124.910.17%4,241
Jul 5, 202425.0325.0324.7724.8624.86-0.29%2,734
Jul 3, 202424.8724.9624.8724.9424.940.45%877
Jul 2, 202424.8224.8224.8224.8224.820.88%264