Neuberger Disrupters ETF (NBDS)
NYSEARCA: NBDS · Real-Time Price · USD
31.93
-0.59 (-1.82%)
Mar 6, 2026, 9:29 AM EST - Market open
NBDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 32.21 | 32.52 | 32.21 | 32.52 | 32.52 | 0.09% | 295 |
| Mar 4, 2026 | 32.38 | 32.49 | 32.38 | 32.49 | 32.49 | 1.93% | 587 |
| Mar 3, 2026 | 31.47 | 32.00 | 31.47 | 31.88 | 31.88 | -1.28% | 1,427 |
| Mar 2, 2026 | 32.06 | 32.29 | 32.06 | 32.29 | 32.29 | 0.99% | 432 |
| Feb 27, 2026 | 31.78 | 31.97 | 31.78 | 31.97 | 31.97 | -1.67% | 168 |
| Feb 26, 2026 | 32.68 | 32.68 | 32.45 | 32.52 | 32.52 | -0.71% | 1,426 |
| Feb 25, 2026 | 32.41 | 32.76 | 32.41 | 32.75 | 32.75 | 2.17% | 1,841 |
| Feb 24, 2026 | 32.15 | 32.15 | 32.02 | 32.05 | 32.05 | 1.76% | 1,150 |
| Feb 23, 2026 | 31.72 | 31.72 | 31.37 | 31.50 | 31.50 | -2.08% | 1,315 |
| Feb 20, 2026 | 32.47 | 32.64 | 32.15 | 32.17 | 32.17 | 0.05% | 5,984 |
| Feb 19, 2026 | 32.13 | 32.15 | 31.96 | 32.15 | 32.15 | -0.14% | 1,464 |
| Feb 18, 2026 | 31.76 | 32.32 | 31.76 | 32.20 | 32.20 | 1.62% | 1,344 |
| Feb 17, 2026 | 31.57 | 31.69 | 31.10 | 31.69 | 31.69 | 0.55% | 888 |
| Feb 13, 2026 | 31.79 | 31.81 | 31.51 | 31.51 | 31.51 | 1.19% | 4,152 |
| Feb 12, 2026 | 31.75 | 31.75 | 31.14 | 31.14 | 31.14 | -2.81% | 233 |
| Feb 11, 2026 | 32.87 | 32.87 | 31.79 | 32.04 | 32.04 | -1.21% | 4,583 |
| Feb 10, 2026 | 32.76 | 32.85 | 32.44 | 32.44 | 32.44 | 0.20% | 1,318 |
| Feb 9, 2026 | 31.86 | 32.49 | 31.86 | 32.37 | 32.37 | 1.54% | 1,452 |
| Feb 6, 2026 | 31.79 | 31.88 | 31.77 | 31.88 | 31.88 | 4.30% | 7,035 |
| Feb 5, 2026 | 31.06 | 31.06 | 30.53 | 30.57 | 30.57 | -1.88% | 1,057 |
| Feb 4, 2026 | 31.82 | 31.82 | 31.15 | 31.15 | 31.15 | -3.99% | 4,042 |
| Feb 3, 2026 | 33.25 | 33.25 | 31.97 | 32.45 | 32.44 | -3.50% | 6,470 |
| Feb 2, 2026 | 33.97 | 33.97 | 33.61 | 33.62 | 33.62 | -0.95% | 1,431 |
| Jan 30, 2026 | 34.40 | 34.40 | 33.95 | 33.95 | 33.95 | -2.54% | 3,485 |
| Jan 29, 2026 | 35.22 | 35.24 | 34.20 | 34.83 | 34.83 | -2.25% | 4,091 |
| Jan 28, 2026 | 35.65 | 35.68 | 35.63 | 35.63 | 35.63 | -0.13% | 5,337 |
| Jan 27, 2026 | 35.67 | 35.83 | 35.67 | 35.68 | 35.68 | 0.08% | 3,895 |
| Jan 26, 2026 | 35.74 | 35.74 | 35.65 | 35.65 | 35.65 | -0.01% | 7,157 |
| Jan 23, 2026 | 35.71 | 35.75 | 35.61 | 35.66 | 35.66 | 0.36% | 1,236 |
| Jan 22, 2026 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 0.70% | 265 |
| Jan 21, 2026 | 35.29 | 35.43 | 35.16 | 35.28 | 35.28 | 0.43% | 4,530 |
| Jan 20, 2026 | 35.53 | 35.53 | 35.13 | 35.13 | 35.13 | -2.11% | 1,094 |
| Jan 16, 2026 | 35.86 | 35.99 | 35.75 | 35.89 | 35.89 | 0.07% | 1,049 |
| Jan 15, 2026 | 36.38 | 36.38 | 35.86 | 35.86 | 35.86 | 0.07% | 217 |
| Jan 14, 2026 | 35.58 | 35.84 | 35.58 | 35.84 | 35.84 | -1.52% | 4,842 |
| Jan 13, 2026 | 36.36 | 36.50 | 36.28 | 36.39 | 36.39 | -0.15% | 2,980 |
| Jan 12, 2026 | 36.54 | 36.54 | 36.45 | 36.45 | 36.45 | -0.05% | 1,359 |
| Jan 9, 2026 | 36.34 | 36.49 | 36.34 | 36.46 | 36.46 | 0.62% | 5,304 |
| Jan 8, 2026 | 36.24 | 36.24 | 36.19 | 36.24 | 36.24 | -1.34% | 800 |
| Jan 7, 2026 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | -0.51% | 403 |
| Jan 6, 2026 | 36.64 | 36.92 | 36.57 | 36.92 | 36.92 | 1.31% | 2,670 |
| Jan 5, 2026 | 36.45 | 36.47 | 36.44 | 36.44 | 36.44 | 2.57% | 602 |
| Jan 2, 2026 | 35.77 | 35.77 | 35.40 | 35.53 | 35.53 | 0.21% | 9,025 |
| Dec 31, 2025 | 35.59 | 35.59 | 35.46 | 35.46 | 35.45 | -1.02% | 774 |
| Dec 30, 2025 | 35.91 | 35.91 | 35.82 | 35.82 | 35.82 | -0.40% | 342 |
| Dec 29, 2025 | 35.90 | 36.02 | 35.90 | 35.96 | 35.96 | -0.52% | 8,947 |
| Dec 26, 2025 | 36.23 | 36.23 | 36.15 | 36.15 | 36.15 | -0.21% | 291 |
| Dec 24, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | 0.08% | 144 |
| Dec 23, 2025 | 35.98 | 36.23 | 35.98 | 36.20 | 36.20 | 0.11% | 1,922 |
| Dec 22, 2025 | 36.19 | 36.19 | 36.11 | 36.16 | 36.16 | 0.94% | 1,913 |
| Dec 19, 2025 | 35.75 | 35.82 | 35.75 | 35.82 | 35.82 | 1.35% | 1,052 |
| Dec 18, 2025 | 35.68 | 35.68 | 35.34 | 35.34 | 35.21 | 1.86% | 1,779 |
| Dec 17, 2025 | 34.98 | 34.98 | 34.70 | 34.70 | 34.56 | -2.40% | 745 |
| Dec 16, 2025 | 35.17 | 35.55 | 35.14 | 35.55 | 35.41 | 0.88% | 1,140 |
| Dec 15, 2025 | 35.48 | 35.48 | 35.24 | 35.24 | 35.10 | -1.45% | 687 |
| Dec 12, 2025 | 36.68 | 36.68 | 35.76 | 35.76 | 35.62 | -2.74% | 12,501 |
| Dec 11, 2025 | 36.46 | 36.76 | 36.37 | 36.76 | 36.62 | -0.62% | 12,054 |
| Dec 10, 2025 | 36.71 | 36.99 | 36.68 | 36.99 | 36.85 | 0.15% | 1,454 |
| Dec 9, 2025 | 37.00 | 37.06 | 36.94 | 36.94 | 36.80 | 0.33% | 3,116 |
| Dec 8, 2025 | 36.78 | 36.82 | 36.78 | 36.82 | 36.68 | 0.73% | 752 |
| Dec 5, 2025 | 36.54 | 36.57 | 36.50 | 36.55 | 36.41 | 0.48% | 3,059 |
| Dec 4, 2025 | 36.18 | 36.39 | 36.18 | 36.38 | 36.24 | 0.27% | 5,694 |
| Dec 3, 2025 | 35.88 | 36.29 | 35.88 | 36.28 | 36.14 | 0.95% | 1,295 |
| Dec 2, 2025 | 35.87 | 36.09 | 35.87 | 35.94 | 35.80 | 1.04% | 761 |
| Dec 1, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.43 | -0.63% | 17 |
| Nov 28, 2025 | 35.83 | 35.83 | 35.79 | 35.79 | 35.65 | 0.79% | 463 |
| Nov 26, 2025 | 35.59 | 35.59 | 35.51 | 35.51 | 35.38 | 1.36% | 1,447 |
| Nov 25, 2025 | 34.09 | 35.04 | 34.09 | 35.04 | 34.90 | 0.79% | 358 |
| Nov 24, 2025 | 34.65 | 34.76 | 34.65 | 34.76 | 34.63 | 2.99% | 1,673 |
| Nov 21, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.63 | -0.09% | 86 |
| Nov 20, 2025 | 35.67 | 35.67 | 33.79 | 33.79 | 33.66 | -3.53% | 1,829 |
| Nov 19, 2025 | 35.35 | 35.35 | 34.92 | 35.02 | 34.89 | 0.57% | 1,282 |
| Nov 18, 2025 | 34.78 | 35.03 | 34.78 | 34.83 | 34.69 | -1.11% | 2,224 |
| Nov 17, 2025 | 35.42 | 35.42 | 35.22 | 35.22 | 35.08 | -1.61% | 1,081 |
| Nov 14, 2025 | 35.59 | 35.95 | 35.59 | 35.80 | 35.66 | -0.03% | 593 |
| Nov 13, 2025 | 35.73 | 35.81 | 35.73 | 35.81 | 35.67 | -3.59% | 532 |
| Nov 12, 2025 | 37.06 | 37.14 | 37.06 | 37.14 | 37.00 | 0.27% | 2,756 |
| Nov 11, 2025 | 37.28 | 37.28 | 36.97 | 37.04 | 36.90 | -1.10% | 1,376 |
| Nov 10, 2025 | 37.38 | 37.45 | 37.38 | 37.45 | 37.31 | 2.63% | 1,457 |
| Nov 7, 2025 | 36.41 | 36.49 | 36.41 | 36.49 | 36.35 | 0.12% | 538 |
| Nov 6, 2025 | 37.23 | 37.23 | 36.45 | 36.45 | 36.31 | -2.95% | 4,510 |
| Nov 5, 2025 | 37.08 | 37.74 | 37.08 | 37.56 | 37.41 | 0.85% | 2,267 |
| Nov 4, 2025 | 37.99 | 37.99 | 37.24 | 37.24 | 37.10 | -3.82% | 1,053 |
| Nov 3, 2025 | 38.75 | 38.76 | 38.71 | 38.72 | 38.57 | 0.50% | 1,042 |
| Oct 31, 2025 | 38.73 | 38.74 | 38.33 | 38.53 | 38.38 | 1.00% | 5,626 |
| Oct 30, 2025 | 38.62 | 38.62 | 38.14 | 38.14 | 38.00 | -1.78% | 2,180 |
| Oct 29, 2025 | 39.06 | 39.06 | 38.81 | 38.84 | 38.69 | 0.22% | 4,434 |
| Oct 28, 2025 | 38.75 | 38.80 | 38.70 | 38.75 | 38.60 | -0.14% | 2,790 |
| Oct 27, 2025 | 38.63 | 38.80 | 38.63 | 38.80 | 38.65 | 1.82% | 129 |
| Oct 24, 2025 | 38.24 | 38.25 | 38.11 | 38.11 | 37.96 | 1.45% | 2,756 |
| Oct 23, 2025 | 37.27 | 37.56 | 37.27 | 37.56 | 37.42 | 2.31% | 4,339 |
| Oct 22, 2025 | 37.16 | 37.16 | 36.51 | 36.72 | 36.58 | -0.82% | 749 |
| Oct 21, 2025 | 36.89 | 37.18 | 36.89 | 37.02 | 36.88 | 0.01% | 782 |
| Oct 20, 2025 | 37.12 | 37.12 | 37.02 | 37.02 | 36.88 | 1.56% | 2,595 |
| Oct 17, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.31 | -0.11% | 21 |
| Oct 16, 2025 | 36.54 | 36.54 | 36.34 | 36.49 | 36.35 | -0.49% | 3,306 |
| Oct 15, 2025 | 36.92 | 37.08 | 36.67 | 36.67 | 36.53 | 0.86% | 1,631 |
| Oct 14, 2025 | 36.08 | 36.72 | 36.08 | 36.36 | 36.22 | -1.14% | 519 |
| Oct 13, 2025 | 36.60 | 36.80 | 36.57 | 36.78 | 36.64 | 2.75% | 6,356 |
| Oct 10, 2025 | 37.38 | 37.38 | 35.79 | 35.79 | 35.66 | -4.53% | 358 |