Neuberger Berman Small-Mid Cap ETF (NBSM)
NYSEARCA: NBSM · Real-Time Price · USD
26.09
+0.37 (1.44%)
Aug 13, 2025, 4:00 PM - Market closed
NBSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |