Neuberger Berman Option Strategy ETF (NBOS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 25.81 | 26.05 | 25.81 | 26.05 | 26.05 | 67,200 |
| 30 May 2024 | 26.00 | 26.05 | 25.90 | 25.90 | 25.90 | 20,600 |
| 29 May 2024 | 26.02 | 26.08 | 25.97 | 26.00 | 26.00 | 24,700 |
| 28 May 2024 | 26.05 | 26.14 | 26.02 | 26.04 | 26.04 | 22,200 |
| 24 May 2024 | 25.96 | 26.09 | 25.96 | 26.04 | 26.04 | 22,200 |
| 23 May 2024 | 26.00 | 26.13 | 25.94 | 25.98 | 25.98 | 16,800 |
| 22 May 2024 | 26.07 | 26.08 | 25.97 | 25.99 | 25.99 | 9,400 |
| 21 May 2024 | 26.03 | 26.09 | 25.99 | 26.01 | 26.01 | 17,400 |
| 20 May 2024 | 26.10 | 26.12 | 25.99 | 26.04 | 26.04 | 4,900 |
| 17 May 2024 | 25.89 | 26.07 | 25.89 | 25.97 | 25.97 | 37,700 |
| 16 May 2024 | 26.12 | 26.12 | 25.97 | 26.06 | 26.06 | 133,400 |
| 15 May 2024 | 26.08 | 26.08 | 25.83 | 26.05 | 26.05 | 34,400 |
| 14 May 2024 | 25.82 | 25.97 | 25.77 | 25.87 | 25.87 | 52,900 |
| 13 May 2024 | 25.83 | 25.96 | 25.83 | 25.95 | 25.95 | 113,000 |
| 10 May 2024 | 25.89 | 25.96 | 25.84 | 25.94 | 25.94 | 14,800 |
| 09 May 2024 | 25.84 | 25.89 | 25.80 | 25.85 | 25.85 | 22,300 |
| 08 May 2024 | 25.71 | 25.83 | 25.71 | 25.73 | 25.73 | 49,800 |
| 07 May 2024 | 25.68 | 25.88 | 25.68 | 25.78 | 25.78 | 29,600 |
| 06 May 2024 | 25.73 | 25.80 | 25.70 | 25.75 | 25.75 | 268,500 |
| 03 May 2024 | 25.46 | 25.75 | 25.46 | 25.69 | 25.69 | 110,400 |
| 02 May 2024 | 25.73 | 25.73 | 25.36 | 25.48 | 25.48 | 26,700 |
| 01 May 2024 | 25.28 | 25.58 | 25.26 | 25.35 | 25.35 | 36,700 |
| 01 May 2024 | 0.185 Dividend | |||||
| 30 Apr 2024 | 25.66 | 25.87 | 25.60 | 25.60 | 25.42 | 36,000 |
| 29 Apr 2024 | 25.69 | 25.83 | 25.69 | 25.77 | 25.59 | 28,300 |
| 26 Apr 2024 | 25.69 | 25.80 | 25.68 | 25.73 | 25.54 | 163,300 |
| 25 Apr 2024 | 25.44 | 25.64 | 25.42 | 25.62 | 25.44 | 89,000 |
| 24 Apr 2024 | 25.59 | 25.71 | 25.56 | 25.65 | 25.47 | 33,300 |
| 23 Apr 2024 | 25.53 | 25.66 | 25.53 | 25.60 | 25.42 | 22,300 |
| 22 Apr 2024 | 25.13 | 25.55 | 25.13 | 25.43 | 25.25 | 47,700 |
| 19 Apr 2024 | 25.35 | 25.40 | 25.13 | 25.24 | 25.06 | 372,400 |
| 18 Apr 2024 | 25.39 | 25.56 | 25.32 | 25.38 | 25.19 | 15,800 |
| 17 Apr 2024 | 25.57 | 25.57 | 25.39 | 25.45 | 25.27 | 21,800 |
| 16 Apr 2024 | 25.50 | 25.62 | 25.48 | 25.55 | 25.36 | 31,200 |
| 15 Apr 2024 | 25.79 | 26.02 | 25.60 | 25.62 | 25.43 | 26,900 |
| 12 Apr 2024 | 25.95 | 25.95 | 25.69 | 25.76 | 25.58 | 15,600 |
| 11 Apr 2024 | 25.90 | 26.11 | 25.84 | 26.05 | 25.86 | 15,100 |
| 10 Apr 2024 | 25.95 | 26.05 | 25.84 | 25.94 | 25.76 | 28,600 |
| 09 Apr 2024 | 26.05 | 26.07 | 25.91 | 26.04 | 25.85 | 26,700 |
| 08 Apr 2024 | 25.97 | 26.12 | 25.97 | 26.05 | 25.86 | 28,900 |
| 05 Apr 2024 | 26.09 | 26.09 | 25.89 | 25.99 | 25.80 | 11,400 |
| 04 Apr 2024 | 26.16 | 26.16 | 25.85 | 25.85 | 25.66 | 233,000 |
| 03 Apr 2024 | 25.77 | 26.11 | 25.77 | 26.01 | 25.82 | 51,600 |
| 02 Apr 2024 | 25.99 | 25.99 | 25.88 | 25.95 | 25.77 | 541,100 |
| 01 Apr 2024 | 26.09 | 26.13 | 26.01 | 26.07 | 25.88 | 65,900 |
| 28 Mar 2024 | 26.03 | 26.14 | 26.01 | 26.03 | 25.85 | 46,100 |
| 27 Mar 2024 | 26.06 | 26.10 | 25.95 | 26.06 | 25.87 | 224,200 |
| 26 Mar 2024 | 25.98 | 26.11 | 25.86 | 25.86 | 25.67 | 82,200 |
| 25 Mar 2024 | 25.82 | 26.07 | 25.82 | 26.02 | 25.83 | 26,900 |
| 22 Mar 2024 | 25.87 | 26.09 | 25.87 | 26.00 | 25.81 | 9,900 |
| 21 Mar 2024 | 25.86 | 26.06 | 25.86 | 25.99 | 25.80 | 13,300 |
| 21 Mar 2024 | 0.293 Dividend | |||||
| 20 Mar 2024 | 26.12 | 26.25 | 26.09 | 26.25 | 25.77 | 42,500 |
| 19 Mar 2024 | 26.11 | 26.24 | 26.06 | 26.22 | 25.74 | 26,800 |
| 18 Mar 2024 | 26.07 | 26.20 | 26.06 | 26.08 | 25.60 | 30,200 |
| 15 Mar 2024 | 25.98 | 26.08 | 25.96 | 26.06 | 25.58 | 30,500 |
| 14 Mar 2024 | 25.93 | 26.13 | 25.93 | 26.03 | 25.55 | 2,600 |
| 13 Mar 2024 | 25.97 | 26.17 | 25.97 | 26.05 | 25.57 | 24,600 |
| 12 Mar 2024 | 25.87 | 26.05 | 25.86 | 26.02 | 25.55 | 21,000 |
| 11 Mar 2024 | 25.93 | 26.04 | 25.92 | 25.98 | 25.50 | 82,800 |
| 08 Mar 2024 | 26.07 | 26.16 | 25.97 | 26.00 | 25.53 | 26,100 |
| 07 Mar 2024 | 25.99 | 26.09 | 25.97 | 25.99 | 25.52 | 35,400 |
| 06 Mar 2024 | 26.00 | 26.04 | 25.91 | 25.98 | 25.51 | 132,300 |
| 05 Mar 2024 | 26.13 | 26.13 | 25.84 | 25.88 | 25.40 | 13,000 |
| 04 Mar 2024 | 26.03 | 26.07 | 25.95 | 26.01 | 25.53 | 330,100 |
| 01 Mar 2024 | 25.99 | 26.01 | 25.91 | 25.95 | 25.47 | 34,600 |
| 29 Feb 2024 | 25.98 | 25.99 | 25.83 | 25.92 | 25.44 | 204,300 |
| 28 Feb 2024 | 25.76 | 25.92 | 25.76 | 25.87 | 25.39 | 6,800 |
| 27 Feb 2024 | 25.70 | 25.95 | 25.70 | 25.83 | 25.36 | 34,100 |
| 26 Feb 2024 | 25.89 | 25.93 | 25.81 | 25.83 | 25.36 | 18,700 |
| 23 Feb 2024 | 25.88 | 25.91 | 25.81 | 25.86 | 25.39 | 10,500 |
| 22 Feb 2024 | 25.78 | 25.89 | 25.77 | 25.84 | 25.37 | 16,300 |
| 21 Feb 2024 | 25.79 | 25.79 | 25.49 | 25.68 | 25.21 | 14,700 |
| 20 Feb 2024 | 25.53 | 25.72 | 25.53 | 25.66 | 25.19 | 29,100 |
| 16 Feb 2024 | 25.68 | 25.77 | 25.65 | 25.72 | 25.25 | 9,600 |
| 15 Feb 2024 | 25.65 | 25.79 | 25.65 | 25.75 | 25.28 | 17,300 |
| 14 Feb 2024 | 25.45 | 25.70 | 25.45 | 25.68 | 25.21 | 45,300 |
| 13 Feb 2024 | 25.57 | 25.61 | 25.49 | 25.57 | 25.10 | 148,800 |
| 12 Feb 2024 | 25.58 | 25.82 | 25.58 | 25.72 | 25.25 | 45,900 |
| 09 Feb 2024 | 25.56 | 25.75 | 25.56 | 25.71 | 25.24 | 35,900 |
| 08 Feb 2024 | 25.52 | 25.75 | 25.52 | 25.73 | 25.26 | 303,200 |
| 07 Feb 2024 | 25.59 | 25.72 | 25.59 | 25.67 | 25.20 | 133,700 |
| 06 Feb 2024 | 25.65 | 25.65 | 25.53 | 25.64 | 25.17 | 42,400 |
| 05 Feb 2024 | 25.52 | 25.60 | 25.51 | 25.57 | 25.10 | 21,300 |
| 02 Feb 2024 | 25.58 | 25.65 | 25.52 | 25.60 | 25.14 | 11,200 |
| 01 Feb 2024 | 25.11 | 25.63 | 25.11 | 25.34 | 24.88 | 106,900 |
| 31 Jan 2024 | 25.31 | 25.58 | 25.31 | 25.46 | 24.99 | 82,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.