ProShares S&P 500 Dividend Aristocrats ETF (NOBL)
BATS: NOBL · Real-Time Price · USD
103.42
-0.41 (-0.39%)
Oct 6, 2025, 4:00 PM EDT - Market closed
NOBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 103.81 | 103.82 | 103.26 | 103.42 | 103.42 | -0.39% | 766,931 |
| Oct 3, 2025 | 103.28 | 104.21 | 103.21 | 103.83 | 103.83 | 0.55% | 603,055 |
| Oct 2, 2025 | 102.73 | 103.44 | 102.57 | 103.26 | 103.26 | 0.27% | 525,842 |
| Oct 1, 2025 | 102.97 | 103.22 | 102.46 | 102.98 | 102.98 | -0.09% | 594,374 |
| Sep 30, 2025 | 102.54 | 103.10 | 102.35 | 103.07 | 103.07 | 0.43% | 639,092 |
| Sep 29, 2025 | 103.00 | 103.00 | 102.19 | 102.63 | 102.63 | 0.01% | 751,864 |
| Sep 26, 2025 | 101.79 | 102.68 | 101.79 | 102.62 | 102.62 | 0.97% | 522,701 |
| Sep 25, 2025 | 102.22 | 102.45 | 101.48 | 101.63 | 101.63 | -0.65% | 508,337 |
| Sep 24, 2025 | 102.35 | 102.65 | 102.15 | 102.29 | 102.29 | -0.53% | 721,919 |
| Sep 23, 2025 | 102.80 | 103.42 | 102.68 | 102.84 | 102.29 | 0.10% | 467,988 |
| Sep 22, 2025 | 103.21 | 103.21 | 102.61 | 102.74 | 102.19 | -0.54% | 493,529 |
| Sep 19, 2025 | 103.72 | 103.72 | 103.05 | 103.30 | 102.75 | -0.24% | 425,359 |
| Sep 18, 2025 | 103.54 | 103.90 | 103.24 | 103.55 | 103.00 | -0.17% | 384,014 |
| Sep 17, 2025 | 103.56 | 104.91 | 103.35 | 103.73 | 103.18 | 0.29% | 711,746 |
| Sep 16, 2025 | 103.55 | 103.83 | 103.24 | 103.43 | 102.88 | -0.11% | 503,183 |
| Sep 15, 2025 | 104.47 | 104.51 | 103.51 | 103.54 | 102.99 | -0.68% | 1,672,142 |
| Sep 12, 2025 | 104.74 | 104.97 | 104.25 | 104.25 | 103.69 | -0.78% | 577,220 |
| Sep 11, 2025 | 103.40 | 105.12 | 103.19 | 105.07 | 104.51 | 1.69% | 992,321 |
| Sep 10, 2025 | 103.67 | 103.91 | 102.92 | 103.32 | 102.77 | -0.49% | 785,610 |
| Sep 9, 2025 | 104.22 | 104.22 | 103.54 | 103.83 | 103.28 | -0.52% | 984,972 |
| Sep 8, 2025 | 104.51 | 104.52 | 103.61 | 104.37 | 103.81 | -0.21% | 592,119 |
| Sep 5, 2025 | 104.66 | 105.51 | 104.08 | 104.59 | 104.03 | -0.09% | 615,919 |
| Sep 4, 2025 | 104.13 | 104.68 | 103.93 | 104.68 | 104.12 | 0.81% | 535,275 |
| Sep 3, 2025 | 103.59 | 103.87 | 103.33 | 103.84 | 103.29 | 0.06% | 485,070 |
| Sep 2, 2025 | 104.20 | 104.48 | 103.48 | 103.78 | 103.23 | -1.00% | 536,276 |
| Aug 29, 2025 | 104.52 | 105.17 | 104.51 | 104.83 | 104.27 | 0.31% | 502,178 |
| Aug 28, 2025 | 105.19 | 105.25 | 104.14 | 104.51 | 103.95 | -0.77% | 411,687 |
| Aug 27, 2025 | 104.59 | 105.37 | 104.48 | 105.32 | 104.76 | 0.54% | 414,794 |
| Aug 26, 2025 | 104.89 | 105.24 | 104.65 | 104.75 | 104.19 | -0.31% | 423,377 |
| Aug 25, 2025 | 105.78 | 105.91 | 104.99 | 105.08 | 104.52 | -1.04% | 533,685 |
| Aug 22, 2025 | 104.99 | 106.51 | 104.99 | 106.18 | 105.61 | 1.55% | 735,619 |
| Aug 21, 2025 | 104.73 | 104.97 | 104.48 | 104.56 | 104.00 | -0.44% | 570,441 |
| Aug 20, 2025 | 104.93 | 105.86 | 104.89 | 105.02 | 104.46 | 0.09% | 457,404 |
| Aug 19, 2025 | 103.94 | 105.23 | 103.94 | 104.93 | 104.37 | 0.96% | 594,010 |
| Aug 18, 2025 | 104.10 | 104.40 | 103.89 | 103.93 | 103.38 | -0.24% | 383,028 |
| Aug 15, 2025 | 104.52 | 104.66 | 103.97 | 104.18 | 103.62 | -0.14% | 513,775 |
| Aug 14, 2025 | 104.69 | 104.70 | 103.89 | 104.33 | 103.77 | -0.96% | 445,066 |
| Aug 13, 2025 | 103.76 | 105.34 | 103.76 | 105.34 | 104.78 | 1.57% | 599,865 |
| Aug 12, 2025 | 103.29 | 103.71 | 102.94 | 103.71 | 103.16 | 0.54% | 401,043 |
| Aug 11, 2025 | 103.52 | 103.84 | 102.83 | 103.15 | 102.60 | -0.22% | 324,453 |
| Aug 8, 2025 | 103.20 | 103.68 | 103.10 | 103.38 | 102.83 | 0.34% | 304,795 |
| Aug 7, 2025 | 103.30 | 103.65 | 102.50 | 103.03 | 102.48 | 0.33% | 407,637 |
| Aug 6, 2025 | 102.62 | 102.90 | 102.19 | 102.69 | 102.14 | 0.23% | 369,070 |
| Aug 5, 2025 | 102.22 | 102.65 | 102.08 | 102.45 | 101.90 | 0.23% | 408,033 |
| Aug 4, 2025 | 101.23 | 102.22 | 101.23 | 102.21 | 101.67 | 1.08% | 816,336 |
| Aug 1, 2025 | 101.23 | 101.38 | 100.42 | 101.12 | 100.58 | -0.64% | 593,128 |
| Jul 31, 2025 | 101.99 | 102.61 | 101.53 | 101.77 | 101.23 | -0.49% | 534,980 |
| Jul 30, 2025 | 103.23 | 103.25 | 101.79 | 102.27 | 101.72 | -1.05% | 598,085 |
| Jul 29, 2025 | 103.34 | 103.45 | 102.94 | 103.36 | 102.81 | -0.12% | 427,287 |
| Jul 28, 2025 | 104.30 | 104.30 | 103.45 | 103.48 | 102.93 | -1.16% | 460,453 |