ProShares S&P 500 Dividend Aristocrats ETF (NOBL) Historical Stock Data
97.03 ↑0.67 (0.70%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NOBL is down -0.09% a day on average. There have been 14 days where ProShares S&P 500 Dividend Aristocrats ETF closed green and 16 days where NOBL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 96.48 | 97.03 | ↑$0.55 (0.57%) | 96.48 | 97.11 | 557.10K |
| 2024-04-18 | 96.41 | 96.36 | ↓$0.05 (-0.05%) | 96.02 | 96.74 | 428.77K |
| 2024-04-17 | 96.28 | 96.00 | ↓$0.28 (-0.29%) | 95.57 | 96.38 | 495.13K |
| 2024-04-16 | 96.31 | 95.83 | ↓$0.48 (-0.50%) | 95.75 | 96.39 | 505.05K |
| 2024-04-15 | 97.81 | 96.33 | ↓$1.48 (-1.51%) | 96.12 | 97.95 | 676.15K |
| 2024-04-12 | 97.74 | 96.84 | ↓$0.90 (-0.92%) | 96.61 | 97.83 | 704.27K |
| 2024-04-11 | 98.79 | 98.03 | ↓$0.76 (-0.77%) | 97.87 | 98.81 | 498.74K |
| 2024-04-10 | 98.98 | 98.60 | ↓$0.38 (-0.38%) | 98.31 | 99.09 | 501.22K |
| 2024-04-09 | 99.66 | 99.94 | ↑$0.28 (0.28%) | 99.02 | 99.99 | 327.48K |
| 2024-04-08 | 99.58 | 99.51 | ↓$0.07 (-0.07%) | 99.46 | 99.88 | 404.59K |
| 2024-04-05 | 98.92 | 99.47 | ↑$0.55 (0.56%) | 98.84 | 99.60 | 403.56K |
| 2024-04-04 | 100.32 | 98.86 | ↓$1.46 (-1.46%) | 98.73 | 100.62 | 480.12K |
| 2024-04-03 | 99.81 | 99.83 | ↑$0.02 (0.02%) | 99.63 | 100.14 | 513.11K |
| 2024-04-02 | 100.44 | 100.07 | ↓$0.37 (-0.37%) | 99.84 | 100.53 | 565.53K |
| 2024-04-01 | 101.44 | 100.68 | ↓$0.76 (-0.75%) | 100.68 | 101.44 | 608.75K |
| 2024-03-28 | 101.24 | 101.41 | ↑$0.17 (0.17%) | 101.11 | 101.58 | 523.91K |
| 2024-03-27 | 99.89 | 101.07 | ↑$1.18 (1.18%) | 99.81 | 101.07 | 415.70K |
| 2024-03-26 | 99.29 | 99.18 | ↓$0.11 (-0.11%) | 99.18 | 99.61 | 391.74K |
| 2024-03-25 | 99.66 | 99.24 | ↓$0.42 (-0.42%) | 99.17 | 99.91 | 382.15K |
| 2024-03-22 | 100.03 | 99.64 | ↓$0.39 (-0.39%) | 99.55 | 100.27 | 428.68K |
| 2024-03-21 | 99.54 | 100.11 | ↑$0.57 (0.57%) | 99.45 | 100.29 | 524.68K |
| 2024-03-20 | 98.92 | 99.44 | ↑$0.52 (0.53%) | 98.80 | 99.59 | 362.49K |
| 2024-03-19 | 98.83 | 99.49 | ↑$0.66 (0.67%) | 98.83 | 99.49 | 399.92K |
| 2024-03-18 | 98.84 | 98.88 | ↑$0.04 (0.04%) | 98.78 | 99.39 | 287.05K |
| 2024-03-15 | 98.43 | 98.78 | ↑$0.35 (0.36%) | 98.35 | 98.86 | 361.93K |
| 2024-03-14 | 99.37 | 98.88 | ↓$0.49 (-0.49%) | 98.27 | 99.53 | 449.04K |
| 2024-03-13 | 99.29 | 99.55 | ↑$0.26 (0.26%) | 99.23 | 99.74 | 501.32K |
| 2024-03-12 | 98.85 | 99.25 | ↑$0.40 (0.40%) | 98.79 | 99.47 | 444.50K |
| 2024-03-11 | 98.51 | 98.79 | ↑$0.28 (0.28%) | 98.11 | 98.85 | 323.88K |
| 2024-03-08 | 98.50 | 98.44 | ↓$0.06 (-0.06%) | 98.37 | 98.86 | 488.96K |
Create an account or log in to view more rows.
$NOBL only getting stronger
$NOBL soon
$NOBL Guys when can we expect that 30% drop?
$NOBL who here can't stand the CEO?
$NOBL Who’s still buying calls?
$NOBL bull trap confirmed
$NOBL added!
$NOBL Nothing but time to wait
$NOBL it can go lower
$NOBL nothing drops