ProShares S&P 500 Dividend Aristocrats ETF (NOBL)
BATS: NOBL · Real-Time Price · USD
105.90
-0.16 (-0.15%)
At close: Nov 7, 2024, 4:00 PM
106.68
+0.78 (0.74%)
After-hours: Nov 7, 2024, 6:19 PM EST
NOBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2024 | 106.05 | 106.33 | 105.87 | 105.90 | 105.90 | -0.15% | 877,226 |
| Nov 6, 2024 | 106.69 | 107.35 | 105.46 | 106.06 | 106.06 | 1.13% | 638,056 |
| Nov 5, 2024 | 103.83 | 104.87 | 103.50 | 104.87 | 104.87 | 1.04% | 314,575 |
| Nov 4, 2024 | 103.77 | 104.51 | 103.51 | 103.79 | 103.79 | 0.06% | 402,386 |
| Nov 1, 2024 | 103.97 | 104.41 | 103.65 | 103.73 | 103.73 | 0.27% | 299,885 |
| Oct 31, 2024 | 104.17 | 104.48 | 103.44 | 103.45 | 103.45 | -0.98% | 514,238 |
| Oct 30, 2024 | 104.42 | 104.93 | 104.28 | 104.47 | 104.47 | -0.04% | 392,382 |
| Oct 29, 2024 | 104.85 | 105.18 | 104.45 | 104.51 | 104.51 | -0.90% | 395,366 |
| Oct 28, 2024 | 105.13 | 105.73 | 105.09 | 105.46 | 105.46 | 0.67% | 305,487 |
| Oct 25, 2024 | 105.85 | 105.94 | 104.65 | 104.76 | 104.76 | -0.82% | 344,831 |
| Oct 24, 2024 | 105.88 | 106.13 | 105.48 | 105.63 | 105.63 | -0.19% | 277,517 |
| Oct 23, 2024 | 105.69 | 106.11 | 105.45 | 105.83 | 105.83 | -0.32% | 345,546 |
| Oct 22, 2024 | 106.45 | 106.51 | 105.66 | 106.17 | 106.17 | -0.87% | 416,833 |
| Oct 21, 2024 | 107.89 | 108.08 | 106.94 | 107.10 | 107.10 | -0.80% | 412,357 |
| Oct 18, 2024 | 107.74 | 108.04 | 107.44 | 107.96 | 107.96 | 0.20% | 304,266 |
| Oct 17, 2024 | 107.98 | 108.00 | 107.40 | 107.74 | 107.74 | -0.06% | 323,205 |
| Oct 16, 2024 | 107.36 | 107.89 | 107.16 | 107.80 | 107.80 | 0.60% | 298,927 |
| Oct 15, 2024 | 107.12 | 108.39 | 107.09 | 107.16 | 107.16 | -0.06% | 378,765 |
| Oct 14, 2024 | 106.47 | 107.23 | 106.15 | 107.22 | 107.22 | 0.70% | 375,983 |
| Oct 11, 2024 | 105.61 | 106.51 | 105.61 | 106.47 | 106.47 | 0.97% | 236,614 |
| Oct 10, 2024 | 105.59 | 105.87 | 105.18 | 105.45 | 105.45 | -0.20% | 426,866 |
| Oct 9, 2024 | 104.99 | 105.87 | 104.94 | 105.66 | 105.66 | 0.52% | 325,352 |
| Oct 8, 2024 | 104.94 | 105.16 | 104.62 | 105.11 | 105.11 | 0.16% | 399,108 |
| Oct 7, 2024 | 105.47 | 105.60 | 104.64 | 104.94 | 104.94 | -0.75% | 389,878 |
| Oct 4, 2024 | 105.67 | 105.84 | 105.06 | 105.73 | 105.73 | 0.34% | 364,121 |
| Oct 3, 2024 | 106.03 | 106.08 | 105.17 | 105.37 | 105.37 | -0.87% | 333,309 |
| Oct 2, 2024 | 106.51 | 106.55 | 105.90 | 106.30 | 106.30 | -0.35% | 387,773 |
| Oct 1, 2024 | 106.67 | 106.89 | 106.14 | 106.67 | 106.67 | -0.08% | 576,349 |
| Sep 30, 2024 | 106.63 | 106.88 | 106.03 | 106.76 | 106.76 | 0.19% | 529,051 |
| Sep 27, 2024 | 106.51 | 107.29 | 106.42 | 106.56 | 106.56 | 0.36% | 381,001 |
| Sep 26, 2024 | 105.59 | 106.35 | 105.59 | 106.18 | 106.18 | 0.79% | 369,959 |
| Sep 25, 2024 | 106.27 | 106.35 | 105.27 | 105.35 | 105.35 | -1.12% | 254,938 |
| Sep 24, 2024 | 106.59 | 106.84 | 106.10 | 106.54 | 106.01 | 0.24% | 375,546 |
| Sep 23, 2024 | 105.62 | 106.33 | 105.55 | 106.28 | 105.76 | 0.74% | 349,408 |
| Sep 20, 2024 | 105.63 | 105.82 | 105.11 | 105.50 | 104.98 | -0.41% | 382,746 |
| Sep 19, 2024 | 106.34 | 106.35 | 105.54 | 105.93 | 105.41 | 0.55% | 554,183 |
| Sep 18, 2024 | 105.71 | 106.53 | 105.21 | 105.35 | 104.83 | -0.31% | 712,466 |
| Sep 17, 2024 | 105.87 | 106.40 | 105.45 | 105.68 | 105.16 | -0.20% | 306,673 |
| Sep 16, 2024 | 105.57 | 106.15 | 105.32 | 105.89 | 105.37 | 0.73% | 571,308 |
| Sep 13, 2024 | 104.72 | 105.33 | 104.50 | 105.12 | 104.60 | 0.67% | 459,044 |
| Sep 12, 2024 | 103.91 | 104.42 | 103.23 | 104.42 | 103.91 | 0.56% | 454,084 |
| Sep 11, 2024 | 104.21 | 104.21 | 102.15 | 103.84 | 103.33 | -0.45% | 391,562 |
| Sep 10, 2024 | 104.23 | 104.41 | 103.77 | 104.31 | 103.80 | 0.25% | 335,481 |
| Sep 9, 2024 | 103.38 | 104.41 | 103.18 | 104.05 | 103.54 | 1.08% | 250,196 |
| Sep 6, 2024 | 103.39 | 104.01 | 102.79 | 102.94 | 102.43 | -0.53% | 521,197 |
| Sep 5, 2024 | 104.30 | 104.57 | 103.06 | 103.49 | 102.98 | -0.74% | 438,324 |
| Sep 4, 2024 | 104.23 | 104.81 | 103.78 | 104.26 | 103.75 | -0.07% | 368,058 |
| Sep 3, 2024 | 104.51 | 104.83 | 103.95 | 104.33 | 103.82 | -0.46% | 489,193 |
| Aug 30, 2024 | 104.18 | 104.85 | 103.68 | 104.81 | 104.29 | 0.79% | 400,608 |
| Aug 29, 2024 | 103.89 | 104.44 | 103.20 | 103.99 | 103.48 | 0.36% | 485,258 |
| Aug 28, 2024 | 103.72 | 104.03 | 103.15 | 103.62 | 103.11 | -0.12% | 434,364 |
| Aug 27, 2024 | 103.82 | 103.95 | 103.46 | 103.74 | 103.23 | -0.09% | 420,489 |
| Aug 26, 2024 | 103.67 | 104.42 | 103.67 | 103.83 | 103.32 | 0.26% | 376,299 |
| Aug 23, 2024 | 102.90 | 103.67 | 102.90 | 103.56 | 103.05 | 0.77% | 357,386 |
| Aug 22, 2024 | 102.84 | 103.07 | 102.32 | 102.77 | 102.26 | 0.02% | 464,363 |
| Aug 21, 2024 | 102.26 | 102.86 | 102.26 | 102.75 | 102.24 | 0.82% | 269,369 |
| Aug 20, 2024 | 101.89 | 102.12 | 101.80 | 101.91 | 101.41 | -0.14% | 292,989 |
| Aug 19, 2024 | 101.57 | 102.10 | 101.57 | 102.05 | 101.55 | 0.54% | 373,662 |
| Aug 16, 2024 | 100.88 | 101.50 | 100.86 | 101.50 | 101.00 | 0.38% | 332,309 |
| Aug 15, 2024 | 100.81 | 101.29 | 100.59 | 101.12 | 100.62 | 0.89% | 290,262 |
| Aug 14, 2024 | 100.08 | 100.44 | 99.94 | 100.23 | 99.74 | 0.25% | 357,866 |
| Aug 13, 2024 | 99.42 | 100.03 | 99.03 | 99.98 | 99.49 | 0.75% | 421,086 |
| Aug 12, 2024 | 99.95 | 99.95 | 99.05 | 99.24 | 98.75 | -0.75% | 354,425 |
| Aug 9, 2024 | 99.95 | 100.23 | 99.14 | 99.99 | 99.50 | 0.08% | 430,083 |
| Aug 8, 2024 | 99.03 | 100.05 | 99.00 | 99.91 | 99.42 | 1.06% | 429,295 |
| Aug 7, 2024 | 99.88 | 100.74 | 98.82 | 98.86 | 98.37 | -0.58% | 645,521 |
| Aug 6, 2024 | 99.02 | 100.48 | 98.79 | 99.44 | 98.95 | 0.66% | 819,939 |
| Aug 5, 2024 | 99.67 | 100.00 | 98.50 | 98.79 | 98.30 | -2.02% | 1,060,292 |
| Aug 2, 2024 | 100.93 | 101.37 | 99.45 | 100.83 | 100.33 | -0.35% | 757,369 |
| Aug 1, 2024 | 101.54 | 102.31 | 100.71 | 101.18 | 100.68 | 0.10% | 575,145 |
| Jul 31, 2024 | 101.41 | 101.84 | 100.70 | 101.08 | 100.58 | -0.02% | 487,407 |
| Jul 30, 2024 | 100.55 | 101.36 | 100.36 | 101.10 | 100.60 | 0.43% | 545,071 |
| Jul 29, 2024 | 100.60 | 100.89 | 99.99 | 100.67 | 100.17 | 0.12% | 297,415 |
| Jul 26, 2024 | 99.74 | 100.89 | 99.73 | 100.55 | 100.05 | 1.24% | 563,970 |
| Jul 25, 2024 | 98.75 | 100.38 | 98.72 | 99.32 | 98.83 | 0.62% | 608,180 |
| Jul 24, 2024 | 98.98 | 99.25 | 98.48 | 98.71 | 98.22 | -0.38% | 361,789 |
| Jul 23, 2024 | 99.31 | 99.52 | 99.03 | 99.08 | 98.59 | -0.24% | 371,244 |
| Jul 22, 2024 | 99.36 | 99.44 | 98.51 | 99.32 | 98.83 | 0.33% | 526,987 |
| Jul 19, 2024 | 99.80 | 100.00 | 98.75 | 98.99 | 98.50 | -0.81% | 375,815 |
| Jul 18, 2024 | 100.19 | 101.34 | 99.80 | 99.80 | 99.31 | -0.81% | 624,949 |
| Jul 17, 2024 | 99.56 | 100.89 | 99.56 | 100.62 | 100.12 | 0.86% | 541,859 |
| Jul 16, 2024 | 98.32 | 99.76 | 98.25 | 99.76 | 99.27 | 1.71% | 430,310 |
| Jul 15, 2024 | 98.26 | 98.76 | 98.03 | 98.08 | 97.60 | -0.16% | 477,354 |
| Jul 12, 2024 | 98.05 | 98.64 | 97.90 | 98.24 | 97.76 | 0.77% | 500,428 |
| Jul 11, 2024 | 96.62 | 97.71 | 96.61 | 97.49 | 97.01 | 1.34% | 887,681 |
| Jul 10, 2024 | 95.29 | 96.21 | 95.23 | 96.20 | 95.73 | 1.11% | 834,130 |
| Jul 9, 2024 | 95.51 | 95.62 | 95.06 | 95.14 | 94.67 | -0.51% | 665,295 |
| Jul 8, 2024 | 95.69 | 96.01 | 95.31 | 95.63 | 95.16 | 0.12% | 547,809 |
| Jul 5, 2024 | 95.37 | 95.63 | 94.83 | 95.52 | 95.05 | 0.12% | 425,935 |
| Jul 3, 2024 | 95.67 | 95.86 | 95.35 | 95.41 | 94.94 | -0.13% | 349,777 |
| Jul 2, 2024 | 95.15 | 95.57 | 95.08 | 95.53 | 95.06 | 0.45% | 515,090 |
| Jul 1, 2024 | 96.33 | 96.68 | 95.07 | 95.10 | 94.63 | -1.07% | 750,210 |
| Jun 28, 2024 | 96.50 | 96.73 | 95.76 | 96.13 | 95.66 | -0.15% | 438,760 |
| Jun 27, 2024 | 96.50 | 96.56 | 95.93 | 96.27 | 95.80 | -0.09% | 628,175 |
| Jun 26, 2024 | 96.22 | 96.45 | 95.91 | 96.36 | 95.89 | -0.80% | 459,598 |
| Jun 25, 2024 | 98.33 | 98.33 | 96.94 | 97.14 | 96.11 | -1.42% | 567,606 |
| Jun 24, 2024 | 97.83 | 98.98 | 97.83 | 98.54 | 97.50 | 0.76% | 373,756 |
| Jun 21, 2024 | 97.60 | 97.99 | 97.51 | 97.80 | 96.77 | 0.08% | 280,729 |
| Jun 20, 2024 | 97.33 | 97.98 | 97.25 | 97.72 | 96.69 | 0.31% | 372,449 |
| Jun 18, 2024 | 97.22 | 97.65 | 97.11 | 97.42 | 96.39 | 0.17% | 484,362 |