Neuberger Berman Small-Mid Cap ETF (NBSM)
NYSEARCA: NBSM · Real-Time Price · USD
25.38
+0.23 (0.91%)
Sep 26, 2025, 4:00 PM EDT - Market closed
NBSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.19 | 25.38 | 25.19 | 25.38 | 25.38 | 0.91% | 28,368 |
| Sep 25, 2025 | 25.10 | 25.34 | 24.99 | 25.15 | 25.15 | -0.24% | 22,782 |
| Sep 24, 2025 | 25.47 | 25.53 | 25.21 | 25.21 | 25.21 | -1.25% | 37,476 |
| Sep 23, 2025 | 25.65 | 25.74 | 25.46 | 25.53 | 25.53 | 0.12% | 36,199 |
| Sep 22, 2025 | 25.47 | 25.59 | 25.47 | 25.50 | 25.50 | -0.47% | 9,560 |
| Sep 19, 2025 | 25.89 | 25.89 | 25.56 | 25.62 | 25.62 | -0.99% | 16,153 |
| Sep 18, 2025 | 25.67 | 25.93 | 25.67 | 25.88 | 25.88 | 1.22% | 5,909 |
| Sep 17, 2025 | 25.68 | 26.02 | 25.57 | 25.57 | 25.57 | -0.22% | 36,722 |
| Sep 16, 2025 | 25.69 | 25.69 | 25.47 | 25.62 | 25.62 | -0.15% | 13,890 |
| Sep 15, 2025 | 25.70 | 25.86 | 25.62 | 25.66 | 25.66 | -0.19% | 40,467 |
| Sep 12, 2025 | 25.93 | 25.94 | 25.71 | 25.71 | 25.71 | -1.42% | 27,040 |
| Sep 11, 2025 | 25.71 | 26.08 | 25.68 | 26.08 | 26.08 | 1.93% | 80,634 |
| Sep 10, 2025 | 25.54 | 25.76 | 25.50 | 25.59 | 25.59 | -0.44% | 10,481 |
| Sep 9, 2025 | 25.92 | 25.92 | 25.62 | 25.70 | 25.70 | -1.38% | 37,261 |
| Sep 8, 2025 | 26.04 | 26.06 | 25.78 | 26.06 | 26.06 | 0.12% | 155,319 |
| 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 |