ProShares S&P 500 Dividend Aristocrats ETF (NOBL)

NOBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	110.53	111.85	110.00	111.19	111.19	0.60%	97,835
Feb 2, 2026	110.00	110.66	109.75	110.53	110.53	0.51%	95,551
Jan 30, 2026	108.75	110.00	108.75	109.97	109.97	0.65%	716,815
Jan 29, 2026	109.22	110.00	108.69	109.26	109.26	0.58%	1,060,901
Jan 28, 2026	109.33	109.52	108.38	108.63	108.63	-0.84%	698,081
Jan 27, 2026	109.22	109.63	108.93	109.55	109.55	-	439,602
Jan 26, 2026	109.61	109.90	109.26	109.55	109.55	0.16%	514,759
Jan 23, 2026	109.55	109.60	108.95	109.37	109.37	-0.21%	813,741
Jan 22, 2026	109.55	110.11	109.47	109.60	109.60	-0.02%	785,235
Jan 21, 2026	108.74	109.84	108.65	109.62	109.62	1.19%	1,106,504
Jan 20, 2026	108.51	108.80	107.96	108.33	108.33	-0.91%	756,372
Jan 16, 2026	109.50	109.74	109.00	109.32	109.32	-0.41%	483,443
Jan 15, 2026	109.40	110.01	109.17	109.77	109.77	0.34%	653,584
Jan 14, 2026	108.11	109.45	108.11	109.40	109.40	1.13%	651,285
Jan 13, 2026	107.87	108.40	107.57	108.18	108.18	0.53%	456,088
Jan 12, 2026	107.11	107.74	106.74	107.61	107.61	0.49%	785,127
Jan 9, 2026	106.74	107.27	106.62	107.09	107.09	0.34%	723,388
Jan 8, 2026	104.83	107.05	104.70	106.73	106.73	1.57%	1,141,220
Jan 7, 2026	106.32	106.60	105.08	105.08	105.08	-1.15%	907,796
Jan 6, 2026	105.01	106.43	104.89	106.30	106.30	1.11%	850,786
Jan 5, 2026	104.50	105.36	104.09	105.13	105.13	0.64%	773,841
Jan 2, 2026	104.20	104.74	103.35	104.46	104.46	0.37%	795,282
Dec 31, 2025	104.92	104.92	104.07	104.07	104.07	-0.81%	390,562
Dec 30, 2025	105.13	105.13	104.79	104.92	104.92	-0.13%	523,453
Dec 29, 2025	105.07	105.35	104.91	105.06	105.06	-0.08%	462,298
Dec 26, 2025	104.97	105.26	104.71	105.14	105.14	0.05%	431,734
Dec 24, 2025	104.66	105.17	104.60	105.09	105.09	-0.13%	583,113
Dec 23, 2025	105.56	105.56	105.21	105.23	104.57	-0.29%	373,820
Dec 22, 2025	105.14	105.72	104.98	105.54	104.88	0.47%	315,471
Dec 19, 2025	105.27	105.44	105.00	105.05	104.39	-0.14%	331,900
Dec 18, 2025	105.58	105.96	105.01	105.20	104.54	-0.21%	459,700
Dec 17, 2025	105.16	105.89	105.03	105.42	104.76	0.32%	597,619
Dec 16, 2025	105.98	106.24	104.72	105.08	104.42	-0.87%	528,026
Dec 15, 2025	106.00	106.20	105.57	106.00	105.33	0.27%	538,331
Dec 12, 2025	105.73	106.15	105.51	105.71	105.05	0.17%	2,087,076
Dec 11, 2025	104.56	105.72	104.56	105.53	104.87	1.10%	771,069
Dec 10, 2025	103.31	104.63	103.30	104.38	103.72	1.24%	1,035,330
Dec 9, 2025	103.32	103.98	103.06	103.10	102.45	-0.17%	593,535
Dec 8, 2025	104.72	104.72	103.23	103.28	102.63	-1.31%	1,301,456
Dec 5, 2025	104.46	105.00	104.41	104.65	103.99	0.14%	651,952
Dec 4, 2025	104.79	105.12	104.24	104.50	103.84	-0.28%	742,922
Dec 3, 2025	104.18	104.96	104.18	104.79	104.13	0.63%	791,067
Dec 2, 2025	104.75	104.91	103.76	104.13	103.48	-0.52%	569,023
Dec 1, 2025	104.84	105.46	104.57	104.67	104.01	-0.42%	454,198
Nov 28, 2025	104.95	105.38	104.78	105.11	104.45	0.28%	449,099
Nov 26, 2025	104.30	105.08	104.16	104.82	104.16	0.50%	679,387
Nov 25, 2025	103.28	104.42	103.28	104.30	103.64	1.37%	706,543
Nov 24, 2025	103.22	103.29	102.47	102.89	102.24	-0.50%	1,201,518
Nov 21, 2025	101.72	103.95	101.72	103.41	102.76	1.85%	1,336,827
Nov 20, 2025	102.00	102.59	101.32	101.53	100.89	-0.12%	1,219,641

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.