Skip to main content
Neuberger Small-Mid Cap ETF (NBSM)
NYSEARCA: NBSM · Real-Time Price · USD
26.79
-0.32 (-1.18%)
Apr 28, 2026, 4:00 PM EDT - Market closed

NBSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.1027.1026.7126.7926.79-1.18%20,169
Apr 27, 202627.0827.3626.9627.1127.110.44%8,944
Apr 24, 202627.0227.0226.8626.9926.99-0.08%6,068
Apr 23, 202627.0427.0826.9927.0127.010.24%13,631
Apr 22, 202627.2527.2526.8826.9526.940.10%5,026
Apr 21, 202627.1327.2926.9226.9226.92-0.38%13,233
Apr 20, 202626.7827.0626.7827.0227.020.37%30,797
Apr 17, 202626.6627.0926.6626.9226.921.56%25,668
Apr 16, 202626.4626.6326.4626.5126.51-0.19%10,667
Apr 15, 202626.7026.8226.4626.5626.56-0.38%18,011
Apr 14, 202626.7126.7626.6026.6626.660.27%6,642
Apr 13, 202626.3226.5926.2926.5926.590.95%13,761
Apr 10, 202626.4726.4726.3226.3426.34-0.60%8,481
Apr 9, 202626.1426.5126.1426.5026.500.62%15,031
Apr 8, 202626.2726.4126.2726.3426.342.93%13,695
Apr 7, 202625.4425.6225.4425.5925.590.42%53,320
Apr 6, 202625.2925.5225.2925.4825.480.41%35,650
Apr 2, 202625.0725.4125.0125.3825.37-0.06%8,787
Apr 1, 202625.3925.5925.3325.3925.390.76%30,524
Mar 31, 202624.9325.2424.7825.2025.202.48%41,409
Mar 30, 202624.9524.9524.5324.5924.59-0.41%12,815
Mar 27, 202624.9424.9424.6824.6924.69-1.67%6,816
Mar 26, 202625.2825.4725.0825.1125.11-1.06%7,813
Mar 25, 202625.5125.5825.1625.3825.380.48%10,606
Mar 24, 202624.9125.4124.9125.2625.260.72%13,101
Mar 23, 202625.2125.4225.0825.0825.081.66%12,575
Mar 20, 202625.0925.0924.6524.6724.67-1.75%8,933
Mar 19, 202625.0825.1324.9125.1125.11-0.48%9,908
Mar 18, 202625.3825.4225.2125.2325.23-1.14%11,097
Mar 17, 202625.4625.6525.4625.5225.520.83%20,978
Mar 16, 202625.5025.5325.3025.3125.310.40%15,845
Mar 13, 202625.3825.4625.1625.2125.210.04%5,651
Mar 12, 202625.4125.5125.1925.2025.20-1.75%39,414
Mar 11, 202625.6225.7425.5125.6525.65-0.58%16,806
Mar 10, 202625.9926.1525.7825.8025.80-0.88%31,402
Mar 9, 202625.7126.0425.2926.0326.030.54%20,891
Mar 6, 202626.1826.1825.8625.8925.89-2.30%40,240
Mar 5, 202626.5626.7126.3426.5026.50-1.16%26,389
Mar 4, 202626.8326.8626.6426.8126.810.34%9,880
Mar 3, 202626.5126.8226.2826.7226.72-1.00%9,823
Mar 2, 202626.6927.0926.6926.9926.990.25%14,238
Feb 27, 202626.8226.9226.6726.9226.92-0.61%30,595
Feb 26, 202627.0227.1226.8827.0927.090.32%9,886
Feb 25, 202627.1027.1026.6927.0027.000.22%17,500
Feb 24, 202626.8126.9526.8126.9426.940.86%18,294
Feb 23, 202627.2427.2426.6826.7126.71-1.83%17,139
Feb 20, 202627.0527.3127.0427.2127.210.17%99,021
Feb 19, 202626.8527.1926.8527.1627.160.56%306,818
Feb 18, 202626.9827.1226.9827.0127.01-0.04%9,740
Feb 17, 202627.3627.3826.8527.0227.02-0.52%30,357
Feb 13, 202626.9127.1926.8127.1627.160.48%27,096
Feb 12, 202627.4927.5926.9027.0327.03-1.21%16,519
Feb 11, 202627.5627.6427.3027.3627.360.04%19,998
Feb 10, 202627.3827.4727.2527.3527.350.70%38,782
Feb 9, 202627.1627.2827.1627.1627.16-0.40%19,762
Feb 6, 202626.9327.2726.9327.2727.272.47%8,192
Feb 5, 202626.7626.8526.5626.6126.61-0.66%42,781
Feb 4, 202626.4226.8526.4226.7926.791.94%20,151
Feb 3, 202626.4426.6026.0526.2826.28-0.45%65,225
Feb 2, 202626.1926.4426.1926.4026.400.23%10,627
Jan 30, 202626.3626.4126.1526.3426.34-0.42%22,061
Jan 29, 202626.5726.6226.2026.4526.450.06%22,654
Jan 28, 202626.5726.5926.4026.4326.43-0.37%52,500
Jan 27, 202626.6326.6626.4826.5326.53-0.63%8,201
Jan 26, 202626.7426.8026.6326.7026.700.27%19,802
Jan 23, 202626.9326.9326.5626.6326.63-1.44%24,620
Jan 22, 202627.1227.1226.9727.0227.020.07%42,066
Jan 21, 202626.7627.0626.6727.0027.002.12%38,712
Jan 20, 202626.4926.6726.3926.4426.44-1.42%33,661
Jan 16, 202626.9326.9326.7526.8226.82-0.34%31,913
Jan 15, 202626.6326.9226.6326.9126.911.36%70,974
Jan 14, 202626.4426.5626.4126.5526.550.38%14,171
Jan 13, 202626.5626.5626.3526.4526.45-0.09%8,083
Jan 12, 202626.5026.5126.3726.4726.470.20%10,675
Jan 9, 202626.3126.5626.3126.4226.420.88%14,785
Jan 8, 202625.9126.2825.8826.1926.190.96%10,879
Jan 7, 202626.1426.1425.8625.9425.94-0.54%10,302
Jan 6, 202625.8026.1525.7426.0826.080.81%17,836
Jan 5, 202625.4625.9425.4625.8725.871.92%38,384
Jan 2, 202625.2525.4325.1725.3825.380.56%12,047
Dec 31, 202525.4425.4825.2325.2425.24-1.14%39,174
Dec 30, 202525.5725.6025.5125.5325.53-0.30%65,987
Dec 29, 202525.6425.6725.5525.6125.61-0.28%13,400
Dec 26, 202525.7125.7125.5625.6825.68-0.16%28,226
Dec 24, 202525.6425.7225.5525.7225.720.23%25,317
Dec 23, 202525.6325.7025.5625.6625.660.05%35,906
Dec 22, 202525.4625.7625.4625.6525.650.66%15,968
Dec 19, 202525.4925.5225.4325.4825.48-0.51%5,885
Dec 18, 202525.6525.7425.5125.6125.510.20%36,730
Dec 17, 202525.5925.8025.5225.5625.46-0.23%119,719
Dec 16, 202525.7625.7825.5025.6225.52-0.77%10,244
Dec 15, 202525.8925.9525.6625.8225.72-0.12%10,622
Dec 12, 202526.0726.1325.7725.8525.75-0.92%47,182
Dec 11, 202525.8126.0925.8126.0925.990.89%164,423
Dec 10, 202525.4825.8725.4425.8625.761.81%127,744
Dec 9, 202525.5625.5725.4025.4025.30-0.43%51,870
Dec 8, 202525.7125.7325.4525.5125.41-0.93%16,545
Dec 5, 202525.8125.9025.7225.7525.65-0.19%41,346
Dec 4, 202525.7625.8625.7125.8025.700.10%8,902
Dec 3, 202525.5225.7925.5225.7825.670.96%7,096