ProShares S&P 500 Dividend Aristocrats ETF (NOBL)

NOBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	99.78	100.67	99.65	100.37	100.37	0.18%	531,567
May 29, 2025	99.82	100.20	99.19	100.19	100.19	0.74%	487,425
May 28, 2025	100.45	100.61	99.39	99.45	99.45	-1.12%	393,693
May 27, 2025	99.79	100.59	99.52	100.58	100.58	1.58%	1,056,077
May 23, 2025	98.53	99.27	98.25	99.02	99.02	-0.21%	461,228
May 22, 2025	99.53	99.68	98.54	99.23	99.23	-0.39%	396,600
May 21, 2025	101.00	101.13	99.62	99.62	99.62	-1.99%	768,246
May 20, 2025	101.73	102.07	101.36	101.64	101.64	-0.27%	448,166
May 19, 2025	101.31	102.04	101.20	101.92	101.92	-0.15%	384,415
May 16, 2025	101.09	102.07	100.68	102.07	102.07	1.14%	492,565
May 15, 2025	99.29	100.92	99.28	100.92	100.92	1.75%	697,121
May 14, 2025	99.98	99.98	98.89	99.18	99.18	-0.92%	592,264
May 13, 2025	100.68	100.70	100.04	100.10	100.10	-0.60%	1,006,877
May 12, 2025	100.20	100.70	99.87	100.70	100.70	2.30%	652,399
May 9, 2025	98.80	98.81	98.32	98.44	98.44	-0.20%	400,900
May 8, 2025	98.53	99.62	98.26	98.63	98.63	0.61%	908,764
May 7, 2025	98.01	98.44	97.55	98.03	98.03	0.51%	442,207
May 6, 2025	97.88	98.23	97.35	97.53	97.53	-0.85%	327,607
May 5, 2025	98.56	98.86	98.11	98.37	98.37	-0.54%	305,735
May 2, 2025	98.40	99.08	98.23	98.90	98.90	1.49%	395,074
May 1, 2025	97.77	98.17	97.13	97.45	97.45	-0.76%	424,700
Apr 30, 2025	97.50	98.41	96.38	98.20	98.20	0.44%	715,296
Apr 29, 2025	97.04	97.94	96.78	97.77	97.77	0.60%	571,018
Apr 28, 2025	97.16	97.59	96.50	97.19	97.19	0.10%	493,046
Apr 25, 2025	97.59	97.63	96.16	97.09	97.09	-0.63%	577,030
Apr 24, 2025	97.17	97.83	96.40	97.71	97.71	0.54%	544,032
Apr 23, 2025	98.27	98.95	96.72	97.19	97.19	-0.13%	829,508
Apr 22, 2025	95.85	97.43	95.85	97.32	97.32	2.49%	690,757
Apr 21, 2025	96.06	96.28	94.10	94.96	94.96	-1.79%	612,938
Apr 17, 2025	95.85	97.41	95.85	96.69	96.69	1.01%	631,326
Apr 16, 2025	96.78	97.21	95.24	95.72	95.72	-1.07%	750,761
Apr 15, 2025	97.52	97.90	96.73	96.76	96.76	-0.81%	748,906
Apr 14, 2025	96.96	97.94	96.57	97.55	97.55	1.50%	1,069,665
Apr 11, 2025	94.73	96.71	93.88	96.11	96.11	1.53%	1,594,308
Apr 10, 2025	95.29	95.52	92.22	94.66	94.66	-1.77%	2,065,364
Apr 9, 2025	90.22	96.49	89.76	96.37	96.37	6.08%	3,181,316
Apr 8, 2025	94.70	94.82	89.83	90.85	90.85	-1.87%	2,487,212
Apr 7, 2025	92.62	95.77	90.70	92.58	92.58	-2.07%	4,200,873
Apr 4, 2025	98.68	98.83	94.50	94.54	94.54	-5.19%	3,763,629
Apr 3, 2025	101.26	101.59	99.68	99.71	99.71	-2.54%	851,784
Apr 2, 2025	101.59	102.43	101.21	102.31	102.31	0.28%	416,666
Apr 1, 2025	102.06	102.29	101.22	102.02	102.02	-0.16%	761,582
Mar 31, 2025	100.81	102.56	100.74	102.18	102.18	1.31%	694,106
Mar 28, 2025	101.88	102.04	100.75	100.86	100.86	-0.96%	700,954
Mar 27, 2025	101.44	102.06	101.21	101.84	101.84	0.45%	749,162
Mar 26, 2025	100.79	101.73	100.79	101.38	101.38	0.39%	759,348
Mar 25, 2025	101.57	101.70	100.50	100.99	100.53	-0.61%	660,726
Mar 24, 2025	101.22	101.80	101.02	101.61	101.15	0.92%	972,322
Mar 21, 2025	100.89	100.94	100.15	100.68	100.22	-0.66%	447,332
Mar 20, 2025	101.47	101.83	100.97	101.35	100.89	-0.58%	355,959

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.