ProShares S&P 500 Dividend Aristocrats ETF (NOBL)

53.59
-0.07 (-0.13%)
NYSE· Last Trade: Jun 1st, 3:09 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For ProShares S&P 500 Dividend Aristocrats ETF (NOBL)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202653.9954.0753.6353.66736,31353.66
5/28/202653.9854.1453.6653.99851,58953.99
5/27/2026107.57108.73107.57107.90542,80853.95
5/26/2026107.98108.12107.54107.72594,28153.86
5/22/2026107.58108.26107.31107.83316,16453.91
5/21/2026106.21107.34105.40107.32401,56853.66
5/20/2026106.42106.88105.53106.64550,41353.32
5/19/2026106.62107.14105.63106.43777,27753.22
5/18/2026105.64106.83105.64106.77508,19853.38
5/15/2026106.00106.48105.40105.57469,49452.78
5/14/2026106.12106.71106.09106.25413,20953.13
5/13/2026106.33106.50105.55106.07339,16353.03
5/12/2026106.50107.06105.73106.64425,05453.32
5/11/2026107.05107.43106.25106.50300,60253.25
5/08/2026107.91108.00106.96107.07262,02253.53
5/07/2026108.06108.34107.34107.43668,11353.72
5/06/2026107.52108.26107.52107.83524,74353.91
5/05/2026106.47107.53105.99107.16266,73653.58
5/04/2026107.03107.46105.99106.13344,34253.06
5/01/2026108.77109.04107.67107.67307,32653.84
4/30/2026107.21108.59107.21108.40686,49554.20
4/29/2026107.91108.15106.95107.23313,83653.62
4/28/2026108.44108.90107.58108.07379,16654.03
4/27/2026107.90108.62107.87108.02396,33654.01
4/24/2026108.66108.81107.80107.96417,22553.98
4/23/2026108.05108.94108.04108.84677,20154.42
4/22/2026108.67109.04107.61107.75459,56153.88
4/21/2026109.11109.36108.25108.31466,63954.16
4/20/2026108.60109.30108.45109.02445,82054.51
4/17/2026107.68109.21107.68108.81463,94154.41
4/16/2026107.14107.78107.06107.74561,63553.87
4/15/2026107.47107.62106.50107.03654,24053.52
4/14/2026107.37107.75106.90107.65380,22353.83
4/13/2026106.83107.56106.41107.56543,41853.78
4/10/2026108.25108.31107.04107.15533,58253.58
4/09/2026107.37108.59107.22108.11510,44554.05
4/08/2026106.74107.88106.68107.87795,55553.94
4/07/2026105.98106.10105.10105.55745,83852.77
4/06/2026105.74106.17105.40106.16577,20253.08
4/02/2026105.40106.74105.19105.931,010,65952.97
4/01/2026105.96106.47105.76105.971,014,01652.98
3/31/2026105.28106.31104.59106.012,148,63953.01
3/30/2026105.28105.75104.39104.67787,32852.34
3/27/2026105.00105.70104.43104.57957,51352.28
3/26/2026104.94106.19104.94105.201,041,44252.60
3/25/2026105.40105.98104.58105.50912,36952.75
3/24/2026104.70106.11104.41105.411,546,04852.58
3/23/2026105.36106.28105.00105.201,013,90252.47
3/20/2026105.35105.79103.80104.151,039,35151.95
3/19/2026105.59106.11104.98105.521,029,01952.63
3/18/2026107.54107.54106.02106.02890,27552.88
3/17/2026108.37108.76107.89107.95539,84853.84
3/16/2026108.07108.54107.67107.93941,55353.83
3/13/2026108.01108.51107.29107.411,144,23553.57
3/12/2026107.89108.55107.27107.31911,26153.52
3/11/2026109.05109.13107.95108.55958,45854.14
3/10/2026110.04110.26108.96109.111,356,28454.42
3/09/2026109.59110.42108.14110.171,191,14654.95
3/06/2026110.39110.46109.11110.31984,24255.02
3/05/2026112.03112.08110.60111.171,478,86655.45
3/04/2026113.46113.46112.22112.53835,41256.13
3/03/2026112.92113.50111.51113.101,374,39956.41
3/02/2026113.99114.66113.45114.251,060,75956.99