Neuberger Berman Disrupters ETF (NBDS)

NBDS
🏛️ États-Unis →
35.73
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 25.38 25.38 25.23 25.23 0.0M
2023-12-28 25.34 25.34 25.34 25.34 0.0M
2023-12-27 25.34 25.34 25.34 25.34 0.0M
2023-12-26 25.26 25.26 25.26 25.26 0.0M
2023-12-22 24.96 25.07 24.96 25.07 0.0M
2023-12-21 24.90 25.06 24.90 25.06 0.0M
2023-12-20 24.95 25.06 24.59 24.59 0.0M
2023-12-19 25.00 25.01 24.98 25.01 0.0M
2023-12-18 24.93 24.94 24.93 24.93 0.0M
2023-12-15 24.83 24.83 24.77 24.77 0.0M
2023-12-14 24.74 24.76 24.72 24.73 0.0M
2023-12-13 24.53 24.79 24.49 24.74 0.0M
2023-12-12 24.31 24.47 24.31 24.45 0.0M
2023-12-11 24.14 24.19 24.14 24.19 0.0M
2023-12-08 23.98 23.98 23.98 23.98 0.0M
2023-12-07 23.70 23.86 23.70 23.86 0.0M
2023-12-06 23.54 23.54 23.54 23.54 0.0M
2023-12-05 23.73 23.73 23.73 23.73 0.0M
2023-12-04 23.67 23.70 23.67 23.70 0.0M
2023-12-01 23.81 23.81 23.76 23.81 0.0M
2023-11-30 23.60 23.73 23.57 23.73 0.0M
2023-11-29 23.69 23.85 23.69 23.74 0.0M
2023-11-28 23.60 23.60 23.60 23.60 0.0M
2023-11-27 23.71 23.72 23.68 23.69 0.0M
2023-11-24 23.66 23.66 23.66 23.66 0.0M
2023-11-22 23.68 23.68 23.68 23.68 0.0M
2023-11-21 23.38 23.55 23.38 23.55 0.0M
2023-11-20 23.57 23.61 23.56 23.56 0.0M
2023-11-17 23.19 23.24 23.19 23.23 0.0M
2023-11-16 23.09 23.14 23.02 23.14 0.0M
2023-11-15 23.04 23.04 23.04 23.04 0.0M
2023-11-14 23.09 23.14 23.09 23.10 0.0M
2023-11-13 22.51 22.51 22.51 22.51 0.0M
2023-11-09 22.18 22.18 21.91 21.91 0.0M
2023-11-08 22.00 22.07 22.00 22.07 0.0M
2023-11-06 21.83 21.83 21.74 21.77 0.0M
2023-11-03 21.78 21.78 21.78 21.78 0.0M
2023-11-02 21.47 21.47 21.47 21.47 0.0M
2023-11-01 20.88 21.10 20.88 21.10 0.0M
2023-10-31 20.79 21.01 20.79 21.01 0.0M
2023-10-30 20.72 20.81 20.72 20.79 0.0M
2023-10-27 20.74 20.78 20.54 20.64 0.0M
2023-10-26 20.58 20.58 20.58 20.58 0.0M
2023-10-25 20.78 20.81 20.78 20.81 0.0M
2023-10-24 21.61 21.61 21.61 21.61 0.0M
2023-10-23 21.38 21.38 21.28 21.28 0.0M
2023-10-20 21.17 21.17 21.17 21.17 0.0M
2023-10-19 21.56 21.56 21.56 21.56 0.0M
2023-10-18 21.67 21.67 21.67 21.67 0.0M
2023-10-17 22.29 22.29 22.12 22.12 0.0M
2023-10-16 22.16 22.16 22.16 22.16 0.0M
2023-10-13 22.17 22.17 21.81 21.81 0.0M
2023-10-12 22.14 22.14 22.14 22.14 0.0M
2023-10-11 22.39 22.42 22.37 22.37 0.0M
2023-10-10 22.52 22.52 22.44 22.44 0.0M
2023-10-09 22.19 22.19 22.16 22.16 0.0M
2023-10-06 22.19 22.19 22.19 22.19 0.0M
2023-10-05 21.72 21.72 21.68 21.68 0.0M
2023-10-04 21.59 21.69 21.59 21.69 0.0M
2023-10-03 21.36 21.36 21.36 21.36 0.0M
2023-10-02 21.86 21.87 21.86 21.86 0.0M
2023-09-29 21.77 21.77 21.77 21.77 0.0M
2023-09-28 21.81 21.81 21.81 21.81 0.0M
2023-09-27 21.50 21.52 21.36 21.51 0.0M
2023-09-26 21.30 21.32 21.30 21.32 0.0M
2023-09-25 21.51 21.55 21.51 21.55 0.0M
2023-09-22 21.48 21.48 21.48 21.48 0.0M
2023-09-21 21.49 21.49 21.49 21.49 0.0M
2023-09-20 22.48 22.48 22.15 22.15 0.0M
2023-09-19 22.37 22.47 22.37 22.44 0.0M
2023-09-18 22.44 22.47 22.44 22.47 0.0M
2023-09-14 22.94 22.95 22.94 22.95 0.0M
2023-09-13 22.90 22.95 22.89 22.91 0.0M
2023-09-12 22.85 22.85 22.85 22.85 0.0M
2023-09-11 23.21 23.21 23.17 23.17 0.0M
2023-09-08 23.16 23.16 22.94 22.94 0.0M
2023-09-07 23.04 23.04 23.03 23.03 0.0M
2023-09-06 23.34 23.34 23.20 23.20 0.0M
2023-09-05 23.20 23.32 23.20 23.32 0.0M
2023-09-01 23.39 23.40 23.33 23.33 0.0M
2023-08-31 23.31 23.34 23.30 23.30 0.0M
2023-08-30 23.12 23.28 23.12 23.21 0.0M
2023-08-29 23.02 23.05 23.02 23.05 0.0M
2023-08-28 22.51 22.57 22.51 22.57 0.0M
2023-08-25 22.45 22.45 22.45 22.45 0.0M
2023-08-24 22.53 22.53 22.27 22.27 0.0M
2023-08-23 22.70 22.70 22.70 22.70 0.0M
2023-08-22 22.42 22.42 22.42 22.42 0.0M
2023-08-21 22.43 22.43 22.43 22.43 0.0M
2023-08-18 22.07 22.07 22.07 22.07 0.0M
2023-08-17 22.20 22.20 22.20 22.20 0.0M
2023-08-16 22.63 22.63 22.44 22.44 0.0M
2023-08-15 22.71 22.71 22.71 22.71 0.0M
2023-08-14 22.79 22.92 22.79 22.92 0.0M
2023-08-11 22.54 22.54 22.54 22.54 0.0M
2023-08-10 22.86 22.86 22.71 22.71 0.0M
2023-08-09 22.80 22.82 22.68 22.68 0.0M
2023-08-08 22.82 22.87 22.76 22.87 0.0M
2023-08-07 23.14 23.23 23.10 23.23 0.0M
2023-08-04 23.17 23.17 22.99 22.99 0.0M
2023-08-03 23.12 23.15 23.05 23.13 0.0M
2023-08-02 23.49 23.49 23.19 23.22 0.0M
2023-08-01 23.99 24.01 23.99 24.00 0.0M
2023-07-31 24.32 24.40 24.32 24.34 0.0M
2023-07-28 24.32 24.40 24.32 24.34 0.0M
2023-07-27 24.42 24.42 23.95 23.95 0.0M
2023-07-26 24.04 24.19 24.01 24.11 0.0M
2023-07-25 24.04 24.11 24.04 24.05 0.0M
2023-07-24 23.93 23.94 23.88 23.88 0.0M
2023-07-21 24.03 24.04 24.03 24.03 0.0M
2023-07-20 24.16 24.16 23.90 23.91 0.0M
2023-07-19 24.46 24.52 24.46 24.50 0.0M
2023-07-18 24.28 24.57 24.28 24.57 0.0M
2023-07-17 24.31 24.42 24.31 24.37 0.0M
2023-07-14 24.12 24.14 24.05 24.09 0.0M
2023-07-13 24.10 24.12 24.10 24.12 0.0M
2023-07-12 23.79 23.79 23.61 23.70 0.0M
2023-07-11 23.29 23.49 23.29 23.49 0.0M
2023-07-10 23.34 23.34 23.34 23.34 0.0M
2023-07-07 23.14 23.27 23.05 23.05 0.0M
2023-07-06 23.07 23.08 23.06 23.08 0.0M
2023-07-05 23.33 23.37 23.32 23.34 0.0M
2023-07-03 23.41 23.41 23.40 23.41 0.0M
2023-06-30 23.49 23.55 23.48 23.48 0.0M
2023-06-29 23.16 23.18 23.06 23.17 0.0M
2023-06-28 23.25 23.25 23.08 23.12 0.0M
2023-06-27 22.79 23.10 22.79 23.06 0.0M
2023-06-26 23.08 23.08 22.76 22.76 0.0M
2023-06-23 22.89 23.04 22.89 22.95 0.0M
2023-06-22 22.99 23.14 22.99 23.10 0.0M
2023-06-21 23.17 23.17 23.07 23.07 0.0M
2023-06-20 23.27 23.37 23.25 23.37 0.0M
2023-06-16 23.54 23.54 23.39 23.39 0.0M
2023-06-15 23.49 23.67 23.46 23.56 0.0M
2023-06-14 23.35 23.41 23.30 23.30 0.0M
2023-06-13 22.94 23.14 22.94 23.08 0.0M
2023-06-12 22.70 22.85 22.70 22.85 0.0M
2023-06-09 22.48 22.52 22.48 22.52 0.0M
2023-06-08 22.44 22.44 22.44 22.44 0.0M
2023-06-07 22.39 22.39 22.24 22.24 0.0M
2023-06-06 22.62 22.62 22.62 22.62 0.0M
2023-06-05 22.44 22.51 22.42 22.51 0.0M
2023-06-02 22.47 22.51 22.29 22.48 0.0M
2023-06-01 21.92 22.26 21.92 22.20 0.0M
2023-05-31 21.83 21.95 21.82 21.89 0.0M
2023-05-30 22.38 22.38 22.05 22.06 0.0M
2023-05-26 22.08 22.08 22.08 22.08 0.0M
2023-05-25 21.67 21.71 21.56 21.67 0.0M
2023-05-24 21.13 21.18 21.08 21.18 0.0M
2023-05-23 21.73 21.73 21.32 21.36 0.0M
2023-05-22 21.78 21.78 21.78 21.78 0.0M
2023-05-19 21.58 21.62 21.57 21.61 0.0M
2023-05-18 21.53 21.73 21.53 21.73 0.0M
2023-05-17 21.37 21.37 21.36 21.36 0.0M
2023-05-16 21.09 21.16 21.08 21.08 0.0M
2023-05-15 20.95 21.13 20.92 21.13 0.0M
2023-05-12 21.19 21.19 20.91 21.05 0.0M
2023-05-11 21.17 21.17 21.00 21.13 0.0M
2023-05-10 21.14 21.22 21.00 21.22 0.0M
2023-05-09 20.92 21.05 20.92 21.00 0.0M
2023-05-08 20.74 21.10 20.73 21.06 0.0M
2023-05-05 20.55 20.90 20.55 20.85 0.0M
2023-05-04 20.42 20.53 20.37 20.47 0.0M
2023-05-03 20.65 20.78 20.60 20.60 0.0M
2023-05-02 20.70 20.70 20.39 20.62 0.0M
2023-05-01 20.83 20.91 20.75 20.85 0.0M
2023-04-28 20.37 20.74 20.37 20.73 0.0M
2023-04-27 20.19 20.49 20.15 20.49 0.0M
2023-04-26 20.41 20.51 20.34 20.38 0.0M
2023-04-25 20.76 20.76 20.30 20.30 0.0M
2023-04-24 20.95 20.95 20.77 20.90 0.0M
2023-04-21 20.81 20.98 20.71 20.93 0.0M
2023-04-20 20.82 20.97 20.74 20.80 0.0M
2023-04-19 20.84 20.99 20.83 20.98 0.0M
2023-04-18 21.04 21.04 20.81 20.88 0.0M
2023-04-17 20.78 20.84 20.65 20.84 0.0M
2023-04-14 20.77 20.77 20.72 20.75 0.0M
2023-04-13 20.79 20.85 20.79 20.85 0.0M
2023-04-12 20.68 20.68 20.46 20.46 0.0M
2023-04-11 20.70 20.70 20.60 20.60 0.0M
2023-04-10 20.40 20.57 20.35 20.57 0.0M
2023-04-06 20.48 20.48 20.48 20.48 0.0M
2023-04-05 20.50 20.50 20.43 20.43 0.0M
2023-04-04 20.86 20.94 20.74 20.78 0.0M
2023-04-03 20.79 20.87 20.66 20.87 0.0M
2023-03-31 20.76 21.00 20.76 21.00 0.0M
2023-03-30 20.62 20.70 20.55 20.70 0.0M
2023-03-29 20.30 20.41 20.16 20.41 0.0M
2023-03-28 20.06 20.09 19.98 20.05 0.0M
2023-03-27 20.28 20.30 20.15 20.21 0.0M
2023-03-24 20.10 20.21 19.98 20.21 0.0M
2023-03-23 20.38 20.62 20.14 20.35 0.0M
2023-03-22 20.42 20.51 20.18 20.18 0.0M
2023-03-21 20.42 20.51 20.27 20.51 0.0M
2023-03-20 20.01 20.15 20.00 20.15 0.0M
2023-03-17 20.00 20.04 19.92 20.04 0.0M
2023-03-16 19.70 20.10 19.70 20.10 0.0M
2023-03-15 19.38 19.49 19.37 19.48 0.0M
2023-03-14 19.50 19.60 19.36 19.58 0.0M
2023-03-13 18.70 19.25 18.70 19.09 0.0M
2023-03-10 19.11 19.39 18.93 18.97 0.0M
2023-03-09 19.97 20.00 19.45 19.48 0.0M
2023-03-08 19.73 19.91 19.73 19.87 0.0M
2023-03-07 20.00 20.06 19.82 19.82 0.0M
2023-03-06 20.16 20.29 19.98 20.01 0.0M
2023-03-03 19.98 20.27 19.98 20.27 0.0M
2023-03-02 19.51 19.90 19.51 19.90 0.0M
2023-03-01 19.69 19.76 19.58 19.66 0.0M
2023-02-28 19.77 19.90 19.74 19.75 0.0M
2023-02-27 19.88 19.92 19.79 19.79 0.0M
2023-02-24 19.67 19.69 19.53 19.66 0.0M
2023-02-23 19.97 20.12 19.74 20.11 0.0M
2023-02-22 19.76 19.88 19.72 19.75 0.0M
2023-02-21 20.00 20.00 19.80 19.82 0.0M
2023-02-17 20.30 20.32 20.07 20.32 0.0M
2023-02-16 20.72 20.87 20.57 20.57 0.0M
2023-02-15 20.70 21.03 20.65 21.03 0.0M
2023-02-14 20.69 20.74 20.39 20.74 0.0M
2023-02-13 20.13 20.47 20.13 20.43 0.0M
2023-02-10 20.17 20.21 20.08 20.20 0.0M
2023-02-09 20.41 20.41 20.41 20.41 0.0M
2023-02-08 20.76 20.80 20.50 20.58 0.0M
2023-02-07 20.40 20.85 20.23 20.85 0.0M
2023-02-06 20.37 20.48 20.31 20.32 0.0M
2023-02-03 20.71 21.00 20.55 20.67 0.0M
2023-02-02 21.08 21.18 20.86 21.05 0.0M
2023-02-01 20.03 20.61 19.97 20.48 0.0M
2023-01-31 19.70 20.02 19.69 20.02 0.0M
2023-01-30 19.91 19.91 19.62 19.62 0.0M
2023-01-27 19.83 20.16 19.83 19.99 0.0M
2023-01-26 19.75 19.87 19.65 19.85 0.0M
2023-01-25 19.12 19.57 19.12 19.57 0.0M
2023-01-24 19.56 19.66 19.56 19.61 0.0M
2023-01-23 19.73 19.80 19.72 19.80 0.0M
2023-01-19 19.06 19.06 18.90 18.90 0.0M
2023-01-18 19.22 19.22 19.22 19.22 0.0M
2023-01-13 19.09 19.25 19.09 19.25 0.0M
2023-01-12 18.68 19.09 18.68 19.09 0.0M
2023-01-11 18.94 18.94 18.94 18.94 0.0M
2023-01-10 18.54 18.59 18.54 18.59 0.0M
2023-01-09 18.32 18.32 18.32 18.32 0.0M
2023-01-06 18.31 18.35 18.26 18.26 0.0M
2023-01-05 17.86 17.86 17.83 17.83 0.0M
2023-01-04 18.30 18.30 18.18 18.18 0.0M
2023-01-03 18.02 18.02 18.02 18.02 0.0M