Skip to main content
Neuberger Berman Small-Mid Cap ETF (NBSM)
NYSEARCA: NBSM · Real-Time Price · USD
25.75
-0.05 (-0.19%)
Dec 5, 2025, 4:00 PM EST - Market closed

NBSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.8125.8925.7625.76--0.16%33,302
Dec 4, 202525.7625.8625.7125.8025.800.10%8,902
Dec 3, 202525.5225.7925.5225.7825.770.96%7,096
Dec 2, 202525.6525.6525.4925.5325.53-0.23%19,743
Dec 1, 202525.5525.7825.5425.5925.59-0.31%12,763
Nov 28, 202525.6725.7525.6525.6725.670.04%7,977
Nov 26, 202525.5125.7725.5125.6625.660.27%15,799
Nov 25, 202525.1925.5925.1925.5925.591.87%15,958
Nov 24, 202525.1125.1524.9025.1225.120.32%63,872
Nov 21, 202524.4725.1024.4725.0425.043.00%15,046
Nov 20, 202524.7524.7824.3124.3124.31-0.98%11,735
Nov 19, 202524.5424.5724.4624.5524.55-0.08%20,923
Nov 18, 202524.4624.6624.3824.5724.570.29%177,787
Nov 17, 202524.9324.9624.4624.5024.50-1.70%13,685
Nov 14, 202524.4225.0024.4224.9224.92-0.38%20,217
Nov 13, 202525.2325.3425.0225.0225.02-1.42%6,616
Nov 12, 202525.4725.4725.3725.3825.380.16%8,446
Nov 11, 202525.2825.3725.1725.3425.340.56%7,882
Nov 10, 202525.1825.2725.0225.2025.200.55%30,534
Nov 7, 202524.6925.0624.6925.0625.060.89%24,070
Nov 6, 202524.9825.0324.7524.8424.84-0.28%16,499
Nov 5, 202524.9825.0824.7824.9124.910.20%65,104
Nov 4, 202525.0425.0424.7724.8624.86-0.79%10,505
Nov 3, 202524.9525.0624.8325.0625.06-0.28%9,417
Oct 31, 202524.8925.1324.8525.1325.130.56%10,255
Oct 30, 202525.0025.2424.9424.9924.99-0.68%21,498
Oct 29, 202525.2925.4825.1225.1625.16-1.14%28,603
Oct 28, 202525.6125.6125.3625.4525.45-0.78%12,454
Oct 27, 202525.7725.7725.6225.6525.650.04%7,108
Oct 24, 202525.8625.8625.6225.6425.64-0.07%14,412
Oct 23, 202525.4925.6625.4225.6625.661.25%15,683
Oct 22, 202525.6125.6125.3425.3425.34-1.13%10,569
Oct 21, 202525.5025.6625.4025.6325.630.53%15,215
Oct 20, 202525.4125.5225.4125.5025.500.90%16,712
Oct 17, 202525.1025.2725.0925.2725.270.63%18,355
Oct 16, 202525.4125.4125.0425.1125.11-0.83%12,185
Oct 15, 202525.4225.5625.3225.3225.320.12%10,852
Oct 14, 202524.7725.3424.7725.2925.291.12%15,881
Oct 13, 202524.7525.0224.7525.0125.011.46%8,075
Oct 10, 202525.2325.2624.6524.6524.65-2.03%38,297
Oct 9, 202525.4325.4325.1025.1625.16-1.11%6,308
Oct 8, 202525.4025.4625.2625.4425.440.66%7,849
Oct 7, 202525.6125.6425.2225.2825.28-1.26%5,839
Oct 6, 202525.7925.7925.5425.6025.60-0.23%11,128
Oct 3, 202525.5025.7925.5025.6625.660.63%17,741
Oct 2, 202525.2525.5025.2525.5025.500.67%16,811
Oct 1, 202525.2625.3325.1425.3325.33-8,478
Sep 30, 202525.2625.3325.1325.3325.330.43%10,050
Sep 29, 202525.3825.3825.1825.2225.22-0.62%14,535
Sep 26, 202525.1925.3825.1925.3825.380.91%28,368
Sep 25, 202525.1025.3424.9925.1525.15-0.24%22,782
Sep 24, 202525.4725.5325.2125.2125.21-1.25%37,476
Sep 23, 202525.6525.7425.4625.5325.530.12%36,199
Sep 22, 202525.4725.5925.4725.5025.50-0.47%9,560
Sep 19, 202525.8925.8925.5625.6225.62-0.99%16,153
Sep 18, 202525.6725.9325.6725.8825.881.22%5,909
Sep 17, 202525.6826.0225.5725.5725.57-0.22%36,722
Sep 16, 202525.6925.6925.4725.6225.62-0.15%13,890
Sep 15, 202525.7025.8625.6225.6625.66-0.19%40,467
Sep 12, 202525.9325.9425.7125.7125.71-1.42%27,040
Sep 11, 202525.7126.0825.6826.0826.081.93%80,634
Sep 10, 202525.5425.7625.5025.5925.59-0.44%10,481
Sep 9, 202525.9225.9225.6225.7025.70-1.38%37,261
Sep 8, 202526.0426.0625.7826.0626.060.12%155,319
Sep 5, 202526.1426.1425.8526.0326.030.50%11,463
Sep 4, 202525.6525.9025.5125.9025.901.45%18,311
Sep 3, 202525.6025.8025.4925.5325.53-0.74%14,898
Sep 2, 202525.7325.7925.5825.7225.72-1.01%12,435
Aug 29, 202526.2126.2125.9225.9825.98-0.60%16,178
Aug 28, 202526.3526.3526.0026.1426.14-0.39%16,561
Aug 27, 202526.0926.2626.0926.2426.240.49%12,233
Aug 26, 202526.1626.2126.1126.1126.11-0.08%15,145
Aug 25, 202526.3526.3526.1326.1426.13-0.57%8,089
Aug 22, 202525.7626.5025.6926.2926.292.79%36,924
Aug 21, 202525.5425.6225.4725.5725.57-0.11%8,782
Aug 20, 202525.8325.8325.5525.6025.60-0.88%5,141
Aug 19, 202525.7925.9625.7125.8325.830.73%11,399
Aug 18, 202525.6525.6725.5525.6425.640.30%16,828
Aug 15, 202525.9325.9325.5725.5725.57-0.77%14,260
Aug 14, 202525.8525.8725.6625.7725.77-1.24%28,301
Aug 13, 202525.7426.1625.7426.0926.091.44%32,633
Aug 12, 202525.0825.7225.0825.7225.722.35%8,177
Aug 11, 202525.2625.3525.1325.1325.13-0.56%20,937
Aug 8, 202525.3725.4225.2325.2725.270.11%15,864
Aug 7, 202525.6425.6425.1825.2425.24-0.60%11,246
Aug 6, 202525.5725.5725.3725.4025.40-0.72%9,391
Aug 5, 202525.4825.5825.3625.5825.580.51%25,356
Aug 4, 202525.2125.4525.2125.4525.451.27%8,872
Aug 1, 202525.4525.4524.8525.1325.13-1.10%9,714
Jul 31, 202525.6025.6925.3925.4125.41-1.28%3,430
Jul 30, 202525.9225.9825.6125.7425.74-0.58%8,045
Jul 29, 202526.0726.0725.8425.8925.890.39%5,664
Jul 28, 202525.8225.8625.7925.7925.79-0.20%7,779
Jul 25, 202525.7325.8625.6425.8425.840.43%24,245
Jul 24, 202525.6425.7925.6425.7325.73-0.04%10,339
Jul 23, 202525.8525.8725.6525.7425.740.59%14,743
Jul 22, 202525.4525.6325.3925.5925.591.11%19,731
Jul 21, 202525.5225.5625.3025.3125.31-0.75%17,836
Jul 18, 202525.6725.6725.3925.5025.500.24%412,350
Jul 17, 202525.2225.4925.2225.4425.440.92%6,644