Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,145.76 -1,305.50 (-2.03%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Neuberger Berman Next Generation Connected Consumer ETF (NBCC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 12:10PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 100 |
| 25 Apr 2024 | 22.15 | 22.22 | 22.13 | 22.22 | 22.22 | 1,000 |
| 24 Apr 2024 | 22.20 | 22.24 | 22.20 | 22.24 | 22.24 | 1,000 |
| 23 Apr 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 100 |
| 22 Apr 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 100 |
| 19 Apr 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 18 Apr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 100 |
| 17 Apr 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 100 |
| 16 Apr 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 15 Apr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 100 |
| 12 Apr 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 100 |
| 11 Apr 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 100 |
| 10 Apr 2024 | 22.58 | 22.58 | 22.55 | 22.55 | 22.55 | 100 |
| 09 Apr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 100 |
| 08 Apr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 100 |
| 05 Apr 2024 | 22.74 | 22.82 | 22.74 | 22.82 | 22.82 | 1,000 |
| 04 Apr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 100 |
| 03 Apr 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 100 |
| 02 Apr 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 100 |
| 01 Apr 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 100 |
| 28 Mar 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 27 Mar 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 100 |
| 26 Mar 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 100 |
| 25 Mar 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 100 |
| 22 Mar 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 100 |
| 21 Mar 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 1,200 |
| 20 Mar 2024 | 22.90 | 23.22 | 22.90 | 23.22 | 23.22 | 600 |
| 19 Mar 2024 | 22.89 | 23.00 | 22.89 | 23.00 | 23.00 | 400 |
| 18 Mar 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 100 |
| 15 Mar 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 1,100 |
| 14 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 13 Mar 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 100 |
| 12 Mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 11 Mar 2024 | 23.18 | 23.28 | 23.18 | 23.26 | 23.26 | 700 |
| 08 Mar 2024 | 23.24 | 23.24 | 23.18 | 23.18 | 23.18 | 2,500 |
| 07 Mar 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 06 Mar 2024 | 23.15 | 23.19 | 23.08 | 23.14 | 23.14 | 1,100 |
| 05 Mar 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 100 |
| 04 Mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 100 |
| 01 Mar 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 100 |
| 29 Feb 2024 | 23.29 | 23.37 | 23.29 | 23.37 | 23.37 | 500 |
| 28 Feb 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 27 Feb 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 26 Feb 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 100 |
| 23 Feb 2024 | 23.17 | 23.32 | 23.17 | 23.32 | 23.32 | 500 |
| 22 Feb 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 200 |
| 21 Feb 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 100 |
| 20 Feb 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 100 |
| 16 Feb 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 100 |
| 15 Feb 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 14 Feb 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 13 Feb 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 12 Feb 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 100 |
| 09 Feb 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 100 |
| 08 Feb 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 100 |
| 07 Feb 2024 | 22.72 | 22.72 | 22.68 | 22.68 | 22.68 | 100 |
| 06 Feb 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 100 |
| 05 Feb 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 100 |
| 02 Feb 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 100 |
| 01 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 31 Jan 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 200 |
| 30 Jan 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 100 |
| 29 Jan 2024 | 22.50 | 22.72 | 22.50 | 22.72 | 22.72 | 100 |
| 26 Jan 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 100 |
| 25 Jan 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 100 |
| 24 Jan 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 23 Jan 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 22 Jan 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 100 |
| 19 Jan 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 18 Jan 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 100 |
| 17 Jan 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 100 |
| 16 Jan 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 100 |
| 12 Jan 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 11 Jan 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 100 |
| 10 Jan 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 100 |
| 09 Jan 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 08 Jan 2024 | 22.34 | 22.42 | 22.34 | 22.42 | 22.42 | 500 |
| 05 Jan 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 100 |
| 04 Jan 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 100 |
| 03 Jan 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 02 Jan 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 100 |
| 29 Dec 2023 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 28 Dec 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 100 |
| 27 Dec 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 100 |
| 26 Dec 2023 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 100 |
| 22 Dec 2023 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 100 |
| 21 Dec 2023 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 100 |
| 20 Dec 2023 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 100 |
| 19 Dec 2023 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 100 |
| 19 Dec 2023 | 0.126 Dividend | |||||
| 18 Dec 2023 | 22.19 | 22.19 | 22.19 | 22.19 | 22.06 | 100 |
| 15 Dec 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 22.02 | 100 |
| 14 Dec 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 22.22 | 100 |
| 13 Dec 2023 | 22.22 | 22.22 | 22.22 | 22.22 | 22.09 | 100 |
| 12 Dec 2023 | 21.83 | 21.83 | 21.83 | 21.83 | 21.70 | - |
| 11 Dec 2023 | 21.74 | 21.74 | 21.74 | 21.74 | 21.61 | - |
| 08 Dec 2023 | 21.53 | 21.53 | 21.53 | 21.53 | 21.40 | 100 |
| 07 Dec 2023 | 21.49 | 21.54 | 21.49 | 21.52 | 21.39 | 400 |
| 06 Dec 2023 | 21.44 | 21.44 | 21.44 | 21.44 | 21.32 | - |
| 05 Dec 2023 | 21.41 | 21.41 | 21.41 | 21.41 | 21.29 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.