ProShares S&P 500 Dividend Aristocrats ETF (NOBL)

United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	101.23	101.38	100.42	101.12	101.12	-0.64%	593,128
Jul 31, 2025	101.99	102.61	101.53	101.77	101.77	-0.49%	534,980
Jul 30, 2025	103.23	103.25	101.79	102.27	102.27	-1.05%	598,085
Jul 29, 2025	103.34	103.45	102.94	103.36	103.36	-0.12%	427,287
Jul 28, 2025	104.30	104.30	103.45	103.48	103.48	-1.16%	460,453
Jul 25, 2025	104.60	104.69	104.00	104.69	104.69	0.11%	379,983
Jul 24, 2025	104.50	105.04	104.36	104.57	104.57	0.15%	382,795
Jul 23, 2025	104.32	104.66	103.86	104.41	104.41	0.36%	507,024
Jul 22, 2025	102.14	104.08	102.14	104.04	104.04	1.79%	876,097
Jul 21, 2025	102.77	103.01	102.15	102.21	102.21	-0.28%	449,344
Jul 18, 2025	103.04	103.23	102.17	102.50	102.50	-0.39%	370,645
Jul 17, 2025	101.94	102.99	101.91	102.90	102.90	0.89%	481,760
Jul 16, 2025	101.60	102.06	100.91	101.99	101.99	0.70%	490,239
Jul 15, 2025	102.80	102.85	101.28	101.28	101.28	-1.42%	526,954
Jul 14, 2025	102.65	102.90	102.13	102.74	102.74	-	439,056
Jul 11, 2025	103.07	103.07	102.47	102.74	102.74	-0.89%	436,139
Jul 10, 2025	102.83	104.23	102.68	103.66	103.66	0.82%	434,127
Jul 9, 2025	102.66	102.91	102.02	102.82	102.82	0.34%	397,634
Jul 8, 2025	102.07	102.81	101.81	102.47	102.47	0.46%	500,367
Jul 7, 2025	102.62	102.87	101.64	102.00	102.00	-0.89%	703,237
Jul 3, 2025	102.79	103.08	102.55	102.92	102.92	0.19%	420,001
Jul 2, 2025	102.51	102.79	101.97	102.72	102.72	0.26%	608,153
Jul 1, 2025	100.65	103.01	100.57	102.45	102.45	1.74%	1,467,209
Jun 30, 2025	100.32	100.83	100.00	100.70	100.70	0.39%	1,068,798
Jun 27, 2025	100.02	100.78	99.85	100.31	100.31	0.46%	481,117
Jun 26, 2025	99.60	99.95	99.44	99.85	99.85	0.68%	507,825
Jun 25, 2025	100.17	100.17	99.08	99.18	99.18	-1.52%	453,572
Jun 24, 2025	100.53	100.83	100.08	100.71	100.16	0.52%	1,188,714
Jun 23, 2025	99.11	100.23	98.82	100.19	99.64	1.19%	728,669
Jun 20, 2025	99.49	99.62	98.88	99.01	98.46	-0.16%	496,324
Jun 18, 2025	99.27	99.79	99.09	99.17	98.62	-	709,390
Jun 17, 2025	99.97	100.00	99.12	99.17	98.62	-1.12%	383,246
Jun 16, 2025	100.24	100.77	100.03	100.29	99.74	0.50%	577,724
Jun 13, 2025	100.52	100.93	99.63	99.79	99.24	-1.29%	747,531
Jun 12, 2025	100.51	101.09	100.15	101.09	100.53	0.46%	480,016
Jun 11, 2025	101.04	101.13	100.37	100.63	100.08	-0.54%	449,868
Jun 10, 2025	100.67	101.35	100.62	101.18	100.62	0.46%	452,241
Jun 9, 2025	100.68	101.13	100.11	100.72	100.17	0.07%	664,935
Jun 6, 2025	100.47	100.92	100.21	100.65	100.10	0.86%	486,374
Jun 5, 2025	100.17	100.25	99.59	99.79	99.24	-0.49%	818,352
Jun 4, 2025	100.56	100.84	100.26	100.28	99.73	-0.26%	591,170
Jun 3, 2025	100.05	100.61	99.61	100.54	99.99	0.32%	1,087,152
Jun 2, 2025	100.24	100.24	99.12	100.22	99.67	-0.15%	560,661
May 30, 2025	99.78	100.67	99.65	100.37	99.82	0.18%	532,679
May 29, 2025	99.82	100.20	99.19	100.19	99.64	0.74%	487,425
May 28, 2025	100.45	100.61	99.39	99.45	98.90	-1.12%	393,693
May 27, 2025	99.79	100.59	99.52	100.58	100.03	1.58%	1,056,077
May 23, 2025	98.53	99.27	98.25	99.02	98.47	-0.21%	461,228
May 22, 2025	99.53	99.68	98.54	99.23	98.68	-0.39%	396,600
May 21, 2025	101.00	101.13	99.62	99.62	99.07	-1.99%	768,246

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.