Neuberger Berman Disrupters ETF

NBDS
🏛️ usa →
35.73
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
2025-09-26 35.76 35.76 35.73 35.73 0.0M
2025-09-25 35.22 35.59 35.22 35.54 0.0M
2025-09-24 35.94 35.94 35.89 35.89 0.0M
2025-09-23 36.02 36.02 36.02 36.02 0.0M
2025-09-22 36.33 36.58 36.33 36.58 0.0M
2025-09-19 36.20 36.34 36.20 36.34 0.0M
2025-09-18 36.11 36.23 36.09 36.09 0.0M
2025-09-17 35.68 35.68 35.61 35.61 0.0M
2025-09-16 35.77 35.77 35.77 35.77 0.0M
2025-09-15 35.80 35.81 35.78 35.81 0.0M
2025-09-12 35.61 35.61 35.39 35.39 0.0M
2025-09-11 35.58 35.67 35.53 35.53 0.0M
2025-09-10 35.60 35.60 35.38 35.38 0.0M
2025-09-09 35.03 35.13 35.02 35.13 0.0M
2025-09-08 35.01 35.01 34.96 34.96 0.0M
2025-09-05 34.36 34.36 34.36 34.36 0.0M
2025-09-04 34.33 34.33 34.33 34.33 0.0M
2025-09-03 34.06 34.06 34.00 34.00 0.0M
2025-09-02 33.94 33.94 33.94 33.94 0.0M
2025-08-29 34.96 34.96 34.48 34.48 0.0M
2025-08-28 34.94 35.09 34.94 35.05 0.0M
2025-08-27 34.51 34.51 34.47 34.48 0.0M
2025-08-26 34.22 34.53 34.22 34.53 0.0M
2025-08-25 34.37 34.37 34.21 34.21 0.0M
2025-08-22 34.49 34.49 34.33 34.33 0.0M
2025-08-21 33.85 33.89 33.71 33.79 0.0M
2025-08-20 33.61 33.91 33.47 33.91 0.0M
2025-08-19 34.76 34.82 34.09 34.09 0.0M
2025-08-18 34.80 34.94 34.79 34.93 0.0M
2025-08-15 34.82 34.82 34.73 34.74 0.0M
2025-08-14 34.67 34.75 34.67 34.74 0.0M
2025-08-13 35.03 35.03 34.65 34.83 0.0M
2025-08-12 34.55 34.80 34.40 34.80 0.0M
2025-08-11 34.80 34.80 34.38 34.38 0.0M
2025-08-08 34.80 34.80 34.54 34.54 0.0M
2025-08-07 34.59 34.59 34.59 34.59 0.0M
2025-08-06 34.08 34.40 34.08 34.38 0.0M
2025-08-05 34.52 34.52 33.99 34.08 0.0M
2025-08-04 34.66 34.66 34.66 34.66 0.0M
2025-08-01 33.75 34.07 33.61 33.65 0.0M
2025-07-31 34.79 34.79 34.27 34.27 0.0M
2025-07-30 34.91 34.95 34.91 34.94 0.0M
2025-07-29 34.55 34.55 34.55 34.55 0.0M
2025-07-28 35.01 35.01 35.01 35.01 0.0M
2025-07-25 34.75 34.75 34.64 34.64 0.0M
2025-07-24 34.40 34.42 34.37 34.37 0.0M
2025-07-23 34.15 34.28 34.11 34.28 0.0M
2025-07-22 34.11 34.11 34.05 34.08 0.0M
2025-07-21 34.75 34.83 34.56 34.56 0.0M
2025-07-18 34.62 34.62 34.51 34.51 0.0M
2025-07-17 34.40 34.40 34.40 34.40 0.0M
2025-07-16 34.07 34.07 34.07 34.07 0.0M
2025-07-15 34.15 34.15 34.04 34.04 0.0M
2025-07-14 33.95 33.95 33.92 33.92 0.0M
2025-07-11 33.66 33.66 33.66 33.66 0.0M
2025-07-10 34.02 34.04 33.60 33.83 0.0M
2025-07-09 33.93 33.95 33.93 33.95 0.0M
2025-07-08 34.10 34.12 33.73 33.73 0.0M
2025-07-07 33.84 33.95 33.84 33.95 0.0M
2025-07-03 34.06 34.14 34.03 34.14 0.0M
2025-07-02 33.73 33.80 33.64 33.71 0.0M
2025-07-01 33.64 33.64 33.49 33.49 0.0M
2025-06-30 34.16 34.29 34.16 34.29 0.0M
2025-06-27 33.88 33.88 33.88 33.88 0.0M
2025-06-26 33.72 33.72 33.72 33.72 0.0M
2025-06-25 33.50 33.50 33.27 33.27 0.0M
2025-06-24 33.17 33.21 33.14 33.21 0.0M
2025-06-23 32.08 32.28 32.08 32.28 0.0M
2025-06-20 32.11 32.11 31.89 31.93 0.0M
2025-06-18 32.06 32.06 31.99 31.99 0.0M
2025-06-17 32.06 32.06 31.92 31.92 0.0M
2025-06-16 32.05 32.06 31.93 31.93 0.0M
2025-06-13 31.57 31.57 31.25 31.25 0.0M
2025-06-12 31.72 31.72 31.72 31.72 0.0M
2025-06-11 31.72 31.72 31.72 31.72 0.0M
2025-06-10 31.68 31.68 31.68 31.68 0.0M
2025-06-09 31.69 31.69 31.69 31.69 0.0M
2025-06-06 31.79 31.79 31.72 31.72 0.0M
2025-06-05 31.36 31.36 31.36 31.36 0.0M
2025-06-04 31.34 31.56 31.34 31.53 0.0M
2025-06-03 31.37 31.37 31.25 31.32 0.0M
2025-06-02 30.88 31.15 30.88 31.09 0.0M
2025-05-30 30.78 30.97 30.78 30.97 0.0M
2025-05-29 30.95 30.95 30.95 30.95 0.0M
2025-05-28 31.04 31.16 30.99 30.99 0.0M
2025-05-27 30.91 31.01 30.91 30.96 0.0M
2025-05-23 30.04 30.25 30.04 30.21 0.0M
2025-05-22 30.34 30.34 30.21 30.21 0.0M
2025-05-21 30.79 30.79 30.11 30.11 0.0M
2025-05-20 30.72 30.80 30.66 30.78 0.0M
2025-05-19 30.93 30.93 30.93 30.93 0.0M
2025-05-16 30.87 31.00 30.87 31.00 0.0M
2025-05-15 30.91 30.91 30.78 30.78 0.0M
2025-05-14 31.10 31.10 30.96 30.96 0.0M
2025-05-13 30.65 30.72 30.65 30.72 0.0M
2025-05-12 29.92 30.07 29.92 30.07 0.0M
2025-05-09 28.94 28.94 28.94 28.94 0.0M
2025-05-08 29.23 29.23 28.98 28.98 0.0M
2025-05-07 28.52 28.78 28.52 28.78 0.0M
2025-05-06 28.34 28.52 28.34 28.45 0.0M
2025-05-05 28.66 28.71 28.53 28.53 0.0M
2025-05-02 28.56 28.64 28.50 28.52 0.0M
2025-05-01 27.87 28.01 27.85 27.85 0.0M
2025-04-30 27.05 27.54 27.05 27.54 0.0M
2025-04-29 27.18 27.48 27.18 27.48 0.0M
2025-04-28 27.47 27.49 27.26 27.41 0.0M
2025-04-25 27.09 27.53 27.09 27.53 0.0M
2025-04-24 26.99 27.08 26.99 27.08 0.0M
2025-04-23 26.02 26.02 26.02 26.02 0.0M
2025-04-22 25.07 25.34 25.00 25.23 0.0M
2025-04-21 24.58 24.58 24.45 24.58 0.0M
2025-04-17 25.18 25.45 25.18 25.39 0.0M
2025-04-16 25.47 25.47 25.47 25.47 0.0M
2025-04-15 26.19 26.24 26.19 26.23 0.0M
2025-04-14 25.82 26.20 25.82 26.03 0.0M
2025-04-11 25.43 25.93 25.43 25.93 0.0M
2025-04-10 25.87 25.87 24.85 25.52 0.0M
2025-04-09 23.71 26.78 23.71 26.78 0.0M
2025-04-08 24.97 24.98 23.54 23.54 0.0M
2025-04-07 23.99 24.17 23.67 24.00 0.0M
2025-04-04 24.82 24.82 23.61 23.61 0.1M
2025-04-03 25.75 25.77 25.49 25.49 0.0M
2025-04-02 26.79 27.18 26.79 27.18 0.0M
2025-04-01 26.65 26.75 26.65 26.75 0.0M
2025-03-31 26.03 26.52 26.03 26.52 0.0M
2025-03-28 26.74 26.74 26.74 26.74 0.0M
2025-03-27 27.45 27.45 27.45 27.45 0.0M
2025-03-26 27.90 27.90 27.90 27.90 0.0M
2025-03-25 28.83 28.83 28.83 28.83 0.0M
2025-03-24 28.67 28.79 28.67 28.74 0.0M
2025-03-21 27.76 27.87 27.76 27.87 0.0M
2025-03-20 27.79 27.79 27.79 27.79 0.0M
2025-03-19 27.72 27.76 27.72 27.76 0.0M
2025-03-18 27.31 27.31 27.28 27.28 0.0M
2025-03-17 27.98 28.03 27.98 28.03 0.0M
2025-03-14 27.18 27.71 27.18 27.71 0.0M
2025-03-13 26.94 27.00 26.77 26.77 0.0M
2025-03-12 27.31 27.48 27.14 27.39 0.0M
2025-03-11 26.29 26.69 26.29 26.69 0.0M
2025-03-10 26.50 26.50 26.23 26.23 0.0M
2025-03-07 28.00 28.00 27.93 27.93 0.0M
2025-03-06 27.88 27.88 27.88 27.88 0.0M
2025-03-05 29.43 29.51 29.43 29.51 0.0M
2025-03-04 28.40 28.97 28.40 28.97 0.0M
2025-03-03 29.11 29.11 29.11 29.11 0.0M
2025-02-28 29.91 30.11 29.77 30.11 0.0M
2025-02-27 29.59 29.59 29.59 29.59 0.0M
2025-02-26 30.91 30.91 30.58 30.58 0.0M
2025-02-25 30.45 30.45 29.76 30.03 0.0M
2025-02-24 30.70 30.97 30.70 30.72 0.0M
2025-02-21 32.25 32.25 31.23 31.23 0.0M
2025-02-20 32.34 32.34 32.20 32.32 0.0M
2025-02-19 32.81 32.81 32.81 32.81 0.0M
2025-02-18 33.02 33.02 32.75 32.80 0.0M
2025-02-14 32.53 32.93 32.53 32.93 0.0M
2025-02-13 32.70 32.70 32.47 32.64 0.0M
2025-02-12 31.90 32.29 31.90 32.29 0.0M
2025-02-11 32.40 32.40 32.09 32.19 0.0M
2025-02-10 32.69 32.69 32.64 32.64 0.0M
2025-02-07 32.14 32.17 32.13 32.14 0.0M
2025-02-06 32.15 32.20 32.15 32.20 0.0M
2025-02-05 31.81 32.09 31.75 32.09 0.0M
2025-02-04 31.81 31.81 31.81 31.81 0.0M
2025-02-03 31.01 31.36 31.01 31.36 0.0M
2025-01-31 31.59 31.59 31.59 31.59 0.0M
2025-01-30 31.59 31.75 31.58 31.75 0.0M
2025-01-29 31.43 31.54 31.33 31.54 0.0M
2025-01-28 30.73 31.55 30.65 31.55 0.0M
2025-01-27 30.99 31.12 30.59 30.81 0.0M
2025-01-24 32.73 32.73 32.41 32.53 0.0M
2025-01-23 32.55 32.75 32.55 32.75 0.0M
2025-01-22 32.87 32.89 32.84 32.86 0.0M
2025-01-21 32.44 32.44 32.42 32.42 0.0M
2025-01-17 31.92 31.92 31.83 31.83 0.0M
2025-01-16 31.58 31.60 31.50 31.50 0.0M
2025-01-15 31.30 31.30 31.23 31.23 0.0M
2025-01-14 30.60 30.73 30.50 30.50 0.0M
2025-01-13 30.26 30.29 30.04 30.29 0.0M
2025-01-10 30.53 30.72 30.48 30.59 0.0M
2025-01-08 30.60 30.72 30.60 30.72 0.0M
2025-01-07 31.01 31.15 30.67 30.67 0.0M
2025-01-06 31.51 31.51 31.43 31.43 0.0M
2025-01-03 30.61 30.89 30.53 30.88 0.0M
2025-01-02 29.94 30.01 29.80 30.01 0.0M