Neuberger Berman Option Strategy ETF (NBOS)

NBOS
🏛️ アメリカ →
26.68
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 26.46 26.50 26.35 26.35 0.0M
2024-12-30 26.21 26.67 26.21 26.45 0.0M
2024-12-27 26.84 26.84 26.54 26.61 0.0M
2024-12-26 26.81 26.84 26.68 26.78 0.1M
2024-12-24 26.43 26.72 26.43 26.72 0.0M
2024-12-23 26.50 26.54 26.27 26.54 0.0M
2024-12-20 26.00 26.51 25.97 26.39 0.0M
2024-12-19 26.28 26.36 26.08 26.08 0.0M
2024-12-18 26.67 26.69 26.07 26.09 0.0M
2024-12-17 26.99 26.99 26.82 26.84 0.0M
2024-12-16 26.80 26.98 26.80 26.84 0.2M
2024-12-13 26.89 26.92 26.83 26.89 0.0M
2024-12-12 26.81 26.90 26.81 26.87 0.0M
2024-12-11 26.86 26.91 26.85 26.90 0.0M
2024-12-10 26.79 26.85 26.79 26.83 0.0M
2024-12-09 26.88 26.89 26.79 26.81 0.0M
2024-12-06 26.84 26.88 26.77 26.88 0.0M
2024-12-05 26.87 26.91 26.79 26.83 0.0M
2024-12-04 26.81 26.87 26.76 26.80 0.1M
2024-12-03 26.75 26.78 26.71 26.76 0.1M
2024-12-02 26.80 26.83 26.77 26.81 0.1M
2024-11-29 26.85 26.93 26.81 26.89 0.0M
2024-11-27 26.82 26.84 26.79 26.81 0.0M
2024-11-26 26.75 26.85 26.75 26.82 0.1M
2024-11-25 26.73 26.80 26.68 26.80 0.0M
2024-11-22 26.61 26.73 26.61 26.73 0.0M
2024-11-21 26.49 26.67 26.49 26.66 0.0M
2024-11-20 26.49 26.55 26.41 26.49 0.0M
2024-11-19 26.41 26.55 26.38 26.48 0.0M
2024-11-18 26.41 26.50 26.41 26.46 0.0M
2024-11-15 26.62 26.62 26.32 26.39 0.0M
2024-11-14 26.64 26.69 26.61 26.66 0.0M
2024-11-13 26.67 26.69 26.62 26.64 0.0M
2024-11-12 26.73 26.73 26.64 26.64 0.1M
2024-11-11 26.58 26.67 26.58 26.65 0.1M
2024-11-08 26.63 26.66 26.61 26.64 0.0M
2024-11-07 26.56 26.62 26.56 26.60 0.0M
2024-11-06 26.54 26.54 26.41 26.49 0.0M
2024-11-05 26.17 26.28 26.16 26.25 0.0M
2024-11-04 26.02 26.11 26.00 26.00 0.0M
2024-11-01 26.16 26.16 26.05 26.06 0.0M
2024-10-31 26.19 26.26 26.10 26.10 0.0M
2024-10-30 26.41 26.46 26.38 26.40 0.0M
2024-10-29 26.42 26.47 26.39 26.42 0.0M
2024-10-28 26.41 26.44 26.34 26.40 0.0M
2024-10-25 26.22 26.50 26.22 26.36 0.0M
2024-10-24 26.17 26.58 26.17 26.41 0.0M
2024-10-23 26.40 26.40 26.24 26.33 0.0M
2024-10-22 26.38 26.46 26.38 26.43 0.6M
2024-10-21 26.36 26.46 26.36 26.40 0.0M
2024-10-18 26.37 26.46 26.37 26.45 0.0M
2024-10-17 26.41 26.43 26.36 26.40 0.0M
2024-10-16 26.36 26.41 26.28 26.38 0.0M
2024-10-15 26.31 26.34 26.28 26.32 0.0M
2024-10-14 26.29 26.39 26.29 26.36 0.0M
2024-10-11 26.32 26.33 26.28 26.32 0.0M
2024-10-10 26.34 26.34 26.16 26.23 0.0M
2024-10-09 26.15 26.28 26.14 26.28 0.0M
2024-10-08 26.02 26.19 26.02 26.17 0.0M
2024-10-07 26.19 26.19 26.04 26.05 0.0M
2024-10-04 26.18 26.23 26.10 26.23 0.0M
2024-10-03 25.96 26.12 25.96 26.07 0.0M
2024-10-02 26.03 26.13 25.97 26.10 0.0M
2024-10-01 26.27 26.27 26.00 26.06 0.0M
2024-09-30 26.30 26.37 26.27 26.35 0.0M
2024-09-27 26.38 26.38 26.24 26.30 0.0M
2024-09-26 26.27 26.33 26.25 26.32 0.0M
2024-09-25 26.30 26.34 26.17 26.28 0.0M
2024-09-24 26.22 26.31 26.22 26.24 0.0M
2024-09-23 26.17 26.27 26.17 26.24 0.0M
2024-09-20 26.35 26.35 26.15 26.31 0.0M
2024-09-19 26.29 26.29 26.12 26.19 0.0M
2024-09-18 26.06 26.24 26.02 26.10 0.0M
2024-09-17 26.21 26.23 26.03 26.09 0.0M
2024-09-16 25.98 26.10 25.98 26.07 0.0M
2024-09-13 25.97 26.05 25.97 26.02 0.0M
2024-09-12 25.88 26.01 25.82 25.96 0.0M
2024-09-11 25.76 25.93 25.55 25.92 0.0M
2024-09-10 25.64 25.75 25.57 25.70 0.0M
2024-09-09 25.73 25.73 25.53 25.64 0.0M
2024-09-06 25.63 25.80 25.31 25.39 0.0M
2024-09-05 25.59 25.85 25.59 25.73 0.0M
2024-09-04 25.73 25.81 25.69 25.74 0.0M
2024-09-03 26.12 26.12 25.74 25.74 0.0M
2024-08-30 26.16 26.26 25.97 26.17 0.0M
2024-08-29 26.22 26.22 25.98 26.01 0.0M
2024-08-28 26.15 26.15 25.92 26.05 0.0M
2024-08-27 26.01 26.13 26.01 26.10 0.0M
2024-08-26 25.98 26.10 25.98 26.06 0.0M
2024-08-23 25.96 26.07 25.93 26.00 0.0M
2024-08-22 25.86 25.90 25.75 25.76 0.0M
2024-08-21 26.00 26.03 25.92 26.03 0.0M
2024-08-20 25.93 26.00 25.91 25.98 0.1M
2024-08-19 25.93 25.98 25.89 25.93 0.1M
2024-08-16 25.97 25.97 25.84 25.93 0.0M
2024-08-15 25.83 25.91 25.83 25.85 0.0M
2024-08-14 25.80 25.80 25.70 25.78 0.0M
2024-08-13 25.58 25.69 25.56 25.66 0.0M
2024-08-12 25.41 25.58 25.41 25.57 0.1M
2024-08-09 25.50 25.54 25.31 25.54 0.0M
2024-08-08 25.05 25.40 25.05 25.38 0.0M
2024-08-07 25.35 25.39 24.95 24.95 0.0M
2024-08-06 25.21 25.39 25.11 25.22 0.0M
2024-08-05 24.68 25.17 24.68 24.84 0.0M
2024-08-02 25.34 25.49 25.32 25.49 0.4M
2024-08-01 26.14 26.14 25.73 25.84 0.0M
2024-07-31 26.03 26.16 26.03 26.08 0.0M
2024-07-30 26.10 26.10 25.86 25.92 0.0M
2024-07-29 26.09 26.09 25.94 26.04 0.0M
2024-07-26 25.96 25.99 25.92 25.96 0.0M
2024-07-25 25.80 26.00 25.79 25.79 0.0M
2024-07-24 26.03 26.08 25.85 25.85 0.0M
2024-07-23 26.15 26.37 26.15 26.29 0.0M
2024-07-22 26.17 26.30 26.07 26.30 0.0M
2024-07-19 26.36 26.36 26.07 26.07 0.0M
2024-07-18 26.43 26.43 26.21 26.32 0.1M
2024-07-17 26.21 26.40 26.21 26.30 0.0M
2024-07-16 26.44 26.45 26.41 26.45 0.0M
2024-07-15 26.48 26.48 26.37 26.46 0.0M
2024-07-12 26.39 26.42 26.38 26.42 0.0M
2024-07-11 26.21 26.44 26.21 26.30 0.0M
2024-07-10 26.30 26.39 26.27 26.31 0.0M
2024-07-09 26.38 26.42 26.26 26.27 0.0M
2024-07-08 26.31 26.42 26.24 26.25 0.0M
2024-07-05 26.39 26.39 26.22 26.27 0.3M
2024-07-03 26.28 26.28 26.16 26.27 0.3M
2024-07-02 26.14 26.20 26.09 26.15 0.0M
2024-07-01 26.05 26.13 26.05 26.09 0.0M
2024-06-28 26.34 26.36 26.24 26.31 0.0M
2024-06-27 26.40 26.40 26.03 26.24 0.0M
2024-06-26 26.33 26.33 26.18 26.32 0.0M
2024-06-25 26.46 26.46 26.16 26.29 0.0M
2024-06-24 26.18 26.29 26.18 26.22 0.2M
2024-06-21 26.21 26.23 26.15 26.18 0.0M
2024-06-20 26.13 26.27 26.13 26.16 0.0M
2024-06-18 26.28 26.28 26.14 26.17 0.7M
2024-06-17 26.20 26.22 26.11 26.20 0.0M
2024-06-14 26.06 26.14 26.06 26.10 0.0M
2024-06-13 26.17 26.17 26.08 26.11 0.0M
2024-06-12 26.14 26.18 26.08 26.12 0.0M
2024-06-11 26.05 26.06 25.99 26.06 0.0M
2024-06-10 25.87 26.08 25.87 26.02 0.0M
2024-06-07 25.87 26.09 25.87 25.98 0.0M
2024-06-06 26.08 26.08 25.92 25.95 0.0M
2024-06-05 26.05 26.06 25.89 25.95 0.0M
2024-06-04 25.88 25.96 25.85 25.92 0.1M
2024-06-03 25.92 25.92 25.85 25.90 0.0M
2024-05-31 25.81 26.05 25.81 26.05 0.1M
2024-05-30 26.00 26.05 25.90 25.90 0.0M
2024-05-29 26.02 26.08 25.97 26.00 0.0M
2024-05-28 26.05 26.14 26.02 26.04 0.0M
2024-05-24 25.96 26.09 25.96 26.04 0.0M
2024-05-23 26.00 26.13 25.94 25.98 0.0M
2024-05-22 26.07 26.08 25.97 25.99 0.0M
2024-05-21 26.03 26.09 25.99 26.01 0.0M
2024-05-20 26.10 26.12 25.99 26.04 0.0M
2024-05-17 25.89 26.07 25.89 25.97 0.0M
2024-05-16 26.12 26.12 25.97 26.06 0.1M
2024-05-15 26.08 26.08 25.83 26.05 0.0M
2024-05-14 25.82 25.97 25.77 25.87 0.1M
2024-05-13 25.83 25.96 25.83 25.95 0.1M
2024-05-10 25.89 25.96 25.84 25.94 0.0M
2024-05-09 25.84 25.89 25.80 25.86 0.0M
2024-05-08 25.71 25.83 25.71 25.73 0.0M
2024-05-07 25.68 25.88 25.68 25.78 0.0M
2024-05-06 25.73 25.80 25.70 25.75 0.3M
2024-05-03 25.46 25.75 25.46 25.70 0.1M
2024-05-02 25.73 25.73 25.36 25.48 0.0M
2024-05-01 25.28 25.58 25.26 25.35 0.0M
2024-04-30 25.66 25.87 25.61 25.61 0.0M
2024-04-29 25.69 25.83 25.69 25.78 0.0M
2024-04-26 25.70 25.80 25.68 25.73 0.2M
2024-04-25 25.44 25.64 25.42 25.62 0.1M
2024-04-24 25.59 25.71 25.56 25.65 0.0M
2024-04-23 25.53 25.66 25.53 25.60 0.0M
2024-04-22 25.13 25.55 25.13 25.43 0.0M
2024-04-19 25.36 25.40 25.13 25.24 0.4M
2024-04-18 25.39 25.56 25.32 25.38 0.0M
2024-04-17 25.57 25.57 25.39 25.45 0.0M
2024-04-16 25.50 25.62 25.48 25.55 0.0M
2024-04-15 25.79 26.03 25.60 25.62 0.0M
2024-04-12 25.95 25.96 25.69 25.76 0.0M
2024-04-11 25.90 26.11 25.84 26.04 0.0M
2024-04-10 25.95 26.05 25.84 25.94 0.0M
2024-04-09 26.05 26.07 25.91 26.04 0.0M
2024-04-08 25.97 26.12 25.97 26.05 0.0M
2024-04-05 26.09 26.09 25.89 25.99 0.0M
2024-04-04 26.16 26.16 25.85 25.85 0.2M
2024-04-03 25.77 26.11 25.77 26.01 0.1M
2024-04-02 25.99 25.99 25.88 25.96 0.5M
2024-04-01 26.10 26.13 26.01 26.07 0.1M
2024-03-28 26.03 26.14 26.01 26.04 0.0M
2024-03-27 26.06 26.10 25.95 26.06 0.2M
2024-03-26 25.98 26.11 25.86 25.86 0.1M
2024-03-25 25.82 26.07 25.82 26.02 0.0M
2024-03-22 25.87 26.09 25.87 26.00 0.0M
2024-03-21 25.86 26.06 25.86 25.99 0.0M
2024-03-20 26.12 26.25 26.09 26.25 0.0M
2024-03-19 26.12 26.24 26.06 26.22 0.0M
2024-03-18 26.07 26.20 26.06 26.08 0.0M
2024-03-15 25.98 26.08 25.96 26.06 0.0M
2024-03-14 25.93 26.13 25.93 26.03 0.0M
2024-03-13 25.97 26.17 25.97 26.05 0.0M
2024-03-12 25.87 26.05 25.86 26.03 0.0M
2024-03-11 25.93 26.04 25.92 25.98 0.1M
2024-03-08 26.07 26.16 25.97 26.01 0.0M
2024-03-07 25.99 26.09 25.97 25.99 0.0M
2024-03-06 26.00 26.04 25.91 25.98 0.1M
2024-03-05 26.13 26.13 25.84 25.88 0.0M
2024-03-04 26.03 26.07 25.95 26.01 0.3M
2024-03-01 25.99 26.01 25.91 25.95 0.0M
2024-02-29 25.98 25.99 25.83 25.92 0.2M
2024-02-28 25.77 25.92 25.77 25.87 0.0M
2024-02-27 25.70 25.95 25.70 25.83 0.0M
2024-02-26 25.89 25.93 25.81 25.83 0.0M
2024-02-23 25.88 25.91 25.81 25.86 0.0M
2024-02-22 25.78 25.89 25.77 25.84 0.0M
2024-02-21 25.79 25.79 25.49 25.68 0.0M
2024-02-20 25.53 25.72 25.53 25.66 0.0M
2024-02-16 25.68 25.77 25.65 25.72 0.0M
2024-02-15 25.65 25.79 25.65 25.75 0.0M
2024-02-14 25.45 25.70 25.45 25.68 0.0M
2024-02-13 25.57 25.61 25.49 25.57 0.1M
2024-02-12 25.58 25.82 25.58 25.72 0.0M
2024-02-09 25.56 25.75 25.56 25.71 0.0M
2024-02-08 25.52 25.75 25.52 25.73 0.3M
2024-02-07 25.59 25.72 25.59 25.68 0.1M
2024-02-06 25.65 25.65 25.53 25.64 0.0M
2024-02-05 25.52 25.60 25.51 25.57 0.0M
2024-02-02 25.58 25.65 25.52 25.61 0.0M
2024-02-01 25.11 25.63 25.11 25.34 0.1M
2024-01-31 25.31 25.58 25.31 25.46 0.1M
2024-01-30 25.59 25.63 24.98 25.51 0.1M
2024-01-29 25.65 25.69 25.56 25.56 0.0M