Neuberger Berman Commodity Strategy ETF

NBCM
🏛️ usa →
23.63
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 20.80 20.80 20.61 20.67 0.0M
2023-12-28 20.89 20.93 20.76 20.76 0.1M
2023-12-27 20.98 20.98 20.90 20.90 0.1M
2023-12-26 20.90 20.93 20.47 20.92 0.1M
2023-12-22 20.80 20.84 20.71 20.72 0.1M
2023-12-21 20.68 20.74 20.64 20.74 0.1M
2023-12-20 20.84 20.84 20.60 20.60 0.1M
2023-12-19 20.72 20.86 20.72 20.86 0.0M
2023-12-18 21.66 21.67 21.60 21.60 0.1M
2023-12-15 21.53 21.60 21.43 21.52 0.1M
2023-12-14 21.45 21.55 21.45 21.54 0.1M
2023-12-13 20.95 21.20 20.95 21.18 0.0M
2023-12-12 21.00 21.04 20.96 20.98 0.0M
2023-12-11 21.17 21.23 21.06 21.19 0.0M
2023-12-08 21.34 21.34 21.25 21.30 0.1M
2023-12-07 21.30 21.32 21.24 21.28 0.2M
2023-12-06 21.59 21.59 21.19 21.24 0.5M
2023-12-05 21.75 21.75 21.63 21.68 0.1M
2023-12-04 21.86 21.90 21.76 21.76 0.0M
2023-12-01 22.18 22.34 22.04 22.07 0.0M
2023-11-30 22.09 22.24 22.09 22.16 0.0M
2023-11-29 22.22 22.36 22.22 22.36 0.0M
2023-11-28 22.23 22.31 22.21 22.21 0.1M
2023-11-27 22.00 22.02 21.95 21.95 0.0M
2023-11-24 22.17 22.24 22.11 22.11 0.0M
2023-11-22 22.11 22.26 22.07 22.20 0.0M
2023-11-21 22.37 22.45 22.36 22.43 0.0M
2023-11-20 22.20 22.35 22.20 22.31 0.1M
2023-11-17 22.04 22.15 22.04 22.11 0.0M
2023-11-16 22.16 22.16 21.98 22.01 0.0M
2023-11-15 22.32 22.40 22.32 22.35 0.0M
2023-11-14 22.42 22.43 22.33 22.35 0.0M
2023-11-13 21.99 22.29 21.99 22.29 0.0M
2023-11-10 21.89 21.94 21.88 21.93 0.0M
2023-11-09 22.03 22.05 21.92 21.94 0.0M
2023-11-08 22.13 22.13 21.97 22.06 0.0M
2023-11-07 22.34 22.35 22.20 22.24 0.1M
2023-11-06 22.66 22.70 22.58 22.63 0.0M
2023-11-03 22.54 22.68 22.54 22.61 0.0M
2023-11-02 22.48 22.59 22.43 22.57 0.1M
2023-11-01 22.46 22.51 22.35 22.39 0.0M
2023-10-31 22.51 22.61 22.41 22.43 0.0M
2023-10-30 22.64 22.64 22.43 22.44 0.0M
2023-10-27 22.61 22.71 22.51 22.71 0.0M
2023-10-26 22.44 22.51 22.38 22.41 0.1M
2023-10-25 22.40 22.53 22.36 22.51 0.0M
2023-10-24 22.42 22.43 22.29 22.43 0.0M
2023-10-23 22.68 22.68 22.45 22.51 0.0M
2023-10-20 22.73 22.86 22.64 22.65 0.0M
2023-10-19 22.61 22.78 22.54 22.78 0.0M
2023-10-18 22.62 22.67 22.57 22.60 0.0M
2023-10-17 22.46 22.47 22.39 22.47 0.0M
2023-10-16 22.37 22.41 22.35 22.39 0.0M
2023-10-13 22.29 22.47 22.29 22.43 0.0M
2023-10-12 22.03 22.09 21.94 22.06 0.4M
2023-10-11 21.99 22.07 21.88 22.07 0.0M
2023-10-10 21.99 22.09 21.99 22.08 0.2M
2023-10-09 22.09 22.15 22.03 22.15 0.0M
2023-10-06 21.81 21.91 21.75 21.87 0.0M
2023-10-05 21.65 21.73 21.61 21.71 0.0M
2023-10-04 21.87 21.87 21.68 21.75 0.0M
2023-10-03 22.17 22.18 22.13 22.16 0.0M
2023-10-02 22.38 22.38 22.26 22.29 0.0M
2023-09-29 22.79 22.79 22.43 22.44 0.0M
2023-09-28 22.68 22.77 22.68 22.69 0.0M
2023-09-27 22.66 22.70 22.62 22.63 0.0M
2023-09-26 22.61 22.64 22.59 22.60 0.0M
2023-09-25 22.64 22.72 22.64 22.68 0.1M
2023-09-22 22.94 22.94 22.79 22.81 0.0M
2023-09-21 22.88 22.89 22.79 22.81 0.0M
2023-09-20 23.00 23.07 22.90 22.90 0.0M
2023-09-19 23.08 23.09 23.00 23.08 0.1M
2023-09-18 23.05 23.07 22.98 23.07 0.0M
2023-09-15 23.13 23.14 23.08 23.09 0.0M
2023-09-14 23.10 23.17 23.10 23.17 0.0M
2023-09-13 22.91 23.02 22.91 23.02 0.0M
2023-09-12 22.94 22.98 22.92 22.94 0.0M
2023-09-11 22.93 22.95 22.89 22.95 0.0M
2023-09-08 22.71 22.81 22.71 22.77 0.0M
2023-09-07 22.71 22.77 22.69 22.72 0.0M
2023-09-06 22.78 22.83 22.70 22.79 0.0M
2023-09-05 22.85 22.91 22.82 22.85 0.0M
2023-09-01 22.91 22.93 22.82 22.87 0.0M
2023-08-31 22.67 22.72 22.66 22.72 0.2M
2023-08-30 22.76 22.76 22.64 22.65 0.0M
2023-08-29 22.65 22.68 22.60 22.68 0.0M
2023-08-28 22.65 22.66 22.56 22.62 0.0M
2023-08-25 22.51 22.63 22.50 22.63 0.0M
2023-08-24 22.24 22.44 22.24 22.38 0.0M
2023-08-23 22.25 22.41 22.25 22.34 0.0M
2023-08-22 22.31 22.31 22.21 22.22 0.0M
2023-08-21 22.44 22.44 22.25 22.29 0.0M
2023-08-18 22.21 22.31 22.19 22.30 0.0M
2023-08-17 22.21 22.22 22.08 22.08 0.0M
2023-08-16 22.16 22.20 21.98 21.98 0.0M
2023-08-15 22.25 22.25 22.08 22.10 0.0M
2023-08-14 22.32 22.38 22.32 22.33 0.0M
2023-08-11 22.51 22.54 22.47 22.47 0.2M
2023-08-10 22.67 22.67 22.52 22.52 0.2M
2023-08-09 22.63 22.67 22.57 22.63 0.0M
2023-08-08 22.24 22.55 22.24 22.50 0.0M
2023-08-07 22.58 22.58 22.52 22.56 0.0M
2023-08-04 22.60 22.60 22.52 22.53 0.1M
2023-08-03 22.39 22.52 22.39 22.49 0.0M
2023-08-02 22.48 22.49 22.36 22.39 0.0M
2023-08-01 22.70 22.73 22.67 22.72 0.0M
2023-07-31 22.76 22.86 22.76 22.83 0.1M
2023-07-28 22.78 22.83 22.76 22.83 0.1M
2023-07-27 22.81 22.82 22.71 22.71 0.0M
2023-07-26 22.90 22.92 22.80 22.86 0.0M
2023-07-25 22.79 23.01 22.79 22.98 0.0M
2023-07-24 22.65 22.87 22.65 22.84 0.0M
2023-07-21 22.34 22.52 22.34 22.51 0.0M
2023-07-20 22.51 22.51 22.41 22.43 0.0M
2023-07-19 22.34 22.42 22.34 22.37 0.0M
2023-07-18 22.06 22.26 22.06 22.23 0.1M
2023-07-17 22.02 22.02 21.94 21.94 0.0M
2023-07-14 22.07 22.16 22.06 22.10 0.0M
2023-07-13 22.05 22.16 22.01 22.12 0.0M
2023-07-12 21.93 21.93 21.83 21.85 0.0M
2023-07-11 21.64 21.78 21.64 21.73 0.0M
2023-07-10 21.60 21.60 21.51 21.53 0.0M
2023-07-07 21.48 21.49 21.42 21.43 0.0M
2023-07-06 21.35 21.38 21.21 21.35 0.0M
2023-07-05 21.42 21.50 21.39 21.42 0.0M
2023-07-03 21.36 21.45 21.32 21.33 0.0M
2023-06-30 21.19 21.37 21.19 21.29 0.0M
2023-06-29 21.05 21.11 21.05 21.06 0.0M
2023-06-28 21.06 21.20 21.02 21.08 0.0M
2023-06-27 21.42 21.42 21.26 21.27 0.0M
2023-06-26 21.60 21.60 21.55 21.55 0.0M
2023-06-23 21.46 21.54 21.43 21.50 0.0M
2023-06-22 21.85 21.88 21.73 21.83 0.0M
2023-06-21 21.88 22.17 21.88 22.13 0.0M
2023-06-20 21.74 21.85 21.73 21.84 0.2M
2023-06-16 21.95 22.10 21.95 22.05 0.0M
2023-06-15 21.40 21.77 21.19 21.72 0.1M
2023-06-14 21.32 21.38 21.24 21.24 0.0M
2023-06-13 21.27 21.28 21.21 21.22 0.0M
2023-06-12 20.98 21.01 20.91 20.96 0.0M
2023-06-09 21.16 21.21 21.12 21.12 0.0M
2023-06-08 21.23 21.27 21.06 21.19 0.0M
2023-06-07 21.27 21.31 21.17 21.19 0.0M
2023-06-06 21.12 21.23 21.12 21.16 0.0M
2023-06-05 21.21 21.23 21.09 21.10 0.1M
2023-06-02 21.03 21.10 21.02 21.09 0.0M
2023-06-01 20.67 20.93 20.64 20.88 0.0M
2023-05-31 20.47 20.60 20.47 20.49 0.1M
2023-05-30 20.74 20.74 20.60 20.65 0.0M
2023-05-26 21.09 21.09 21.01 21.09 0.0M
2023-05-25 20.90 20.90 20.75 20.82 0.0M
2023-05-24 20.96 21.09 20.96 21.02 0.0M
2023-05-23 21.08 21.17 21.06 21.11 0.0M
2023-05-22 21.09 21.14 21.04 21.07 0.0M
2023-05-19 21.32 21.32 21.09 21.10 0.0M
2023-05-18 21.03 21.14 21.03 21.09 0.1M
2023-05-17 21.27 21.36 21.18 21.26 0.0M
2023-05-16 21.34 21.36 21.10 21.10 0.0M
2023-05-15 21.35 21.43 21.32 21.35 0.0M
2023-05-12 21.31 21.31 21.11 21.11 0.0M
2023-05-11 21.28 21.28 21.16 21.21 0.0M
2023-05-10 21.58 21.58 21.47 21.58 0.0M
2023-05-09 21.56 21.72 21.46 21.66 0.0M
2023-05-08 21.75 21.75 21.67 21.67 0.0M
2023-05-05 21.51 21.55 21.49 21.51 0.0M
2023-05-04 21.08 21.27 21.08 21.18 0.1M
2023-05-03 21.12 21.59 21.07 21.14 0.1M
2023-05-02 21.43 21.43 21.26 21.35 0.3M
2023-05-01 21.82 21.86 21.57 21.75 0.1M
2023-04-28 21.60 21.84 21.60 21.81 0.0M
2023-04-27 21.55 21.68 21.55 21.60 0.0M
2023-04-26 21.90 21.90 21.57 21.68 0.0M
2023-04-25 22.18 22.18 21.84 21.96 0.0M
2023-04-24 22.06 22.27 22.06 22.24 0.0M
2023-04-21 22.32 22.32 22.14 22.16 0.0M
2023-04-20 22.29 22.37 22.14 22.26 0.1M
2023-04-19 22.52 22.62 22.50 22.50 0.0M
2023-04-18 22.73 22.90 22.73 22.79 0.0M
2023-04-17 22.70 22.73 22.63 22.71 0.0M
2023-04-14 22.62 22.78 22.62 22.75 0.0M
2023-04-13 22.77 22.82 22.68 22.70 0.0M
2023-04-12 22.68 22.73 22.60 22.71 0.0M
2023-04-11 22.48 22.58 22.48 22.55 0.0M
2023-04-10 22.38 22.43 22.36 22.42 0.0M
2023-04-06 22.39 22.49 22.38 22.40 0.4M
2023-04-05 22.46 22.50 22.43 22.45 0.0M
2023-04-04 22.49 22.53 22.40 22.46 0.0M
2023-04-03 22.60 22.66 22.44 22.52 0.0M
2023-03-31 22.13 22.32 22.11 22.32 0.1M
2023-03-30 22.03 22.11 22.02 22.07 0.0M
2023-03-29 22.14 22.16 21.96 21.98 0.0M
2023-03-28 21.97 22.12 21.97 22.10 0.0M
2023-03-27 21.82 21.95 21.81 21.95 0.0M
2023-03-24 21.51 21.82 21.49 21.63 0.1M
2023-03-23 21.68 21.71 21.47 21.47 0.0M
2023-03-22 21.44 21.55 21.44 21.47 0.0M
2023-03-21 21.53 21.53 21.31 21.41 0.0M
2023-03-20 21.45 21.72 21.28 21.44 0.0M
2023-03-17 21.36 21.47 21.35 21.37 0.0M
2023-03-16 21.20 21.41 21.10 21.33 0.1M
2023-03-15 21.52 21.53 21.21 21.37 0.0M
2023-03-14 21.85 21.98 21.76 21.77 0.0M
2023-03-13 21.75 22.10 21.75 21.98 0.1M
2023-03-10 21.81 21.93 21.80 21.93 0.0M
2023-03-09 22.04 22.06 21.74 21.74 0.0M
2023-03-08 21.95 22.01 21.95 21.99 0.1M
2023-03-07 22.27 22.31 22.03 22.06 0.1M
2023-03-06 22.36 22.55 22.36 22.53 0.0M
2023-03-03 22.37 22.60 22.37 22.59 0.0M
2023-03-02 22.36 22.36 22.24 22.35 0.0M
2023-03-01 22.27 22.44 22.19 22.44 0.0M
2023-02-28 22.10 22.15 22.07 22.11 0.0M
2023-02-27 21.89 22.10 21.89 22.05 0.0M
2023-02-24 21.86 22.05 21.84 22.03 0.2M
2023-02-23 22.56 22.56 22.04 22.14 0.1M
2023-02-22 22.34 22.34 22.10 22.14 0.2M
2023-02-21 22.44 22.50 22.40 22.41 0.1M
2023-02-17 22.07 22.39 22.07 22.31 0.1M
2023-02-16 22.39 22.47 22.35 22.39 0.2M
2023-02-15 22.38 22.48 22.31 22.44 0.0M
2023-02-14 22.69 22.73 22.60 22.72 0.0M
2023-02-13 22.60 22.76 22.60 22.70 0.0M
2023-02-10 22.55 22.69 22.54 22.69 0.1M
2023-02-09 22.56 22.56 22.41 22.43 0.0M
2023-02-08 22.62 22.66 22.50 22.62 0.0M
2023-02-07 22.32 22.61 22.32 22.61 0.0M
2023-02-06 22.41 22.41 21.68 22.30 0.2M
2023-02-03 22.42 22.73 22.28 22.32 0.3M
2023-02-02 23.03 23.03 22.41 22.90 0.5M
2023-02-01 23.23 23.23 22.76 23.05 1.5M
2023-01-31 23.04 23.41 23.04 23.40 0.0M
2023-01-30 23.22 23.31 23.07 23.09 0.0M
2023-01-27 23.45 23.45 23.23 23.28 0.1M
2023-01-26 23.46 23.57 23.42 23.51 0.0M
2023-01-25 23.35 23.42 23.28 23.34 0.0M
2023-01-24 23.46 23.46 23.35 23.37 0.0M
2023-01-23 23.40 23.49 23.36 23.43 0.0M
2023-01-20 23.32 23.48 23.30 23.47 0.0M
2023-01-19 23.19 23.40 23.19 23.37 0.2M
2023-01-18 23.46 23.57 23.10 23.12 0.0M
2023-01-17 23.09 23.35 23.09 23.34 0.1M
2023-01-13 22.95 23.24 22.71 23.24 0.1M
2023-01-12 22.75 23.02 22.75 22.92 0.1M
2023-01-11 22.45 22.70 22.45 22.64 0.0M
2023-01-10 22.37 22.47 22.31 22.33 0.0M
2023-01-09 22.52 22.54 22.35 22.35 0.0M
2023-01-06 21.92 22.28 21.92 22.19 0.0M
2023-01-05 22.01 22.03 21.96 22.01 0.0M
2023-01-04 22.39 22.41 22.09 22.18 0.0M
2023-01-03 22.92 23.00 22.47 22.57 0.0M