ProShares S&P 500 Dividend Aristocrats ETF (NOBL)
BATS: NOBL · Real-Time Price · USD
107.87
+2.32 (2.20%)
At close: Apr 8, 2026, 4:00 PM EDT
107.86
-0.01 (-0.01%)
After-hours: Apr 8, 2026, 8:00 PM EDT
NOBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 106.74 | 107.87 | 106.67 | 107.87 | 107.87 | 2.20% | 142,475 |
| Apr 7, 2026 | 105.98 | 106.09 | 105.11 | 105.55 | 105.55 | -0.57% | 138,078 |
| Apr 6, 2026 | 105.74 | 106.17 | 105.40 | 106.16 | 106.16 | 0.22% | 577,196 |
| Apr 2, 2026 | 105.40 | 106.74 | 105.19 | 105.93 | 105.93 | -0.04% | 170,013 |
| Apr 1, 2026 | 105.96 | 106.44 | 105.78 | 105.97 | 105.97 | -0.04% | 113,694 |
| Mar 31, 2026 | 105.28 | 106.31 | 104.59 | 106.01 | 106.01 | 1.28% | 2,148,635 |
| Mar 30, 2026 | 105.28 | 105.75 | 104.40 | 104.67 | 104.67 | 0.10% | 130,400 |
| Mar 27, 2026 | 105.00 | 105.69 | 104.44 | 104.57 | 104.57 | -0.60% | 164,094 |
| Mar 26, 2026 | 104.86 | 106.17 | 104.86 | 105.20 | 105.20 | -0.28% | 132,212 |
| Mar 25, 2026 | 105.40 | 105.98 | 104.58 | 105.50 | 105.50 | 0.09% | 912,417 |
| Mar 24, 2026 | 104.70 | 106.11 | 104.41 | 105.41 | 104.90 | 0.20% | 1,546,054 |
| Mar 23, 2026 | 105.36 | 106.28 | 105.00 | 105.20 | 104.69 | 1.01% | 1,013,915 |
| Mar 20, 2026 | 105.35 | 105.79 | 103.80 | 104.15 | 103.64 | -1.30% | 1,039,349 |
| Mar 19, 2026 | 105.59 | 106.11 | 104.98 | 105.52 | 105.01 | -0.47% | 1,029,028 |
| Mar 18, 2026 | 107.54 | 107.54 | 106.02 | 106.02 | 105.50 | -1.79% | 890,287 |
| Mar 17, 2026 | 108.37 | 108.76 | 107.89 | 107.95 | 107.43 | 0.02% | 539,852 |
| Mar 16, 2026 | 108.07 | 108.54 | 107.67 | 107.93 | 107.41 | 0.48% | 941,553 |
| Mar 13, 2026 | 108.01 | 108.51 | 107.29 | 107.41 | 106.89 | 0.09% | 1,144,234 |
| Mar 12, 2026 | 107.90 | 108.55 | 107.27 | 107.31 | 106.79 | -1.14% | 911,272 |
| Mar 11, 2026 | 109.05 | 109.13 | 107.95 | 108.55 | 108.02 | -0.51% | 958,459 |
| Mar 10, 2026 | 110.04 | 110.26 | 108.96 | 109.11 | 108.58 | -0.96% | 1,356,285 |
| Mar 9, 2026 | 109.59 | 110.42 | 108.15 | 110.17 | 109.63 | -0.13% | 1,191,145 |
| Mar 6, 2026 | 110.39 | 110.46 | 109.11 | 110.31 | 109.77 | -0.77% | 984,241 |
| Mar 5, 2026 | 112.03 | 112.08 | 110.60 | 111.17 | 110.63 | -1.21% | 1,478,979 |
| Mar 4, 2026 | 113.46 | 113.46 | 112.22 | 112.53 | 111.98 | -0.50% | 835,411 |
| Mar 3, 2026 | 112.92 | 113.50 | 111.51 | 113.10 | 112.55 | -1.01% | 1,374,399 |
| Mar 2, 2026 | 113.99 | 114.66 | 113.45 | 114.25 | 113.69 | -0.30% | 1,061,263 |
| Feb 27, 2026 | 113.40 | 114.71 | 113.30 | 114.59 | 114.03 | 0.66% | 601,785 |
| Feb 26, 2026 | 113.78 | 114.40 | 113.22 | 113.84 | 113.29 | 0.45% | 497,727 |
| Feb 25, 2026 | 114.13 | 114.13 | 112.56 | 113.33 | 112.78 | -0.55% | 481,839 |
| Feb 24, 2026 | 113.22 | 114.07 | 113.22 | 113.96 | 113.41 | 0.46% | 527,119 |
| Feb 23, 2026 | 113.49 | 114.19 | 113.15 | 113.44 | 112.89 | -0.20% | 514,808 |
| Feb 20, 2026 | 113.00 | 113.85 | 112.77 | 113.67 | 113.12 | 0.43% | 601,962 |
| Feb 19, 2026 | 113.43 | 113.86 | 112.81 | 113.18 | 112.63 | -0.35% | 534,079 |
| Feb 18, 2026 | 113.15 | 113.74 | 112.94 | 113.58 | 113.03 | 0.36% | 714,602 |
| Feb 17, 2026 | 114.00 | 114.58 | 112.64 | 113.17 | 112.62 | -0.73% | 709,479 |
| Feb 13, 2026 | 113.41 | 114.45 | 113.11 | 114.00 | 113.45 | 0.64% | 778,457 |
| Feb 12, 2026 | 114.63 | 115.31 | 113.28 | 113.28 | 112.73 | -1.07% | 1,300,436 |
| Feb 11, 2026 | 114.16 | 114.78 | 113.83 | 114.50 | 113.94 | 0.52% | 498,718 |
| Feb 10, 2026 | 113.08 | 114.23 | 112.99 | 113.91 | 113.36 | 0.57% | 554,348 |
| Feb 9, 2026 | 113.63 | 113.85 | 112.85 | 113.27 | 112.72 | -0.51% | 821,093 |
| Feb 6, 2026 | 112.85 | 113.99 | 112.85 | 113.85 | 113.30 | 1.34% | 719,075 |
| Feb 5, 2026 | 112.84 | 113.31 | 112.14 | 112.35 | 111.80 | -0.58% | 851,493 |
| Feb 4, 2026 | 111.35 | 113.28 | 111.35 | 113.00 | 112.45 | 1.63% | 1,301,414 |
| Feb 3, 2026 | 110.06 | 111.87 | 110.00 | 111.19 | 110.65 | 0.60% | 797,611 |
| Feb 2, 2026 | 109.98 | 110.67 | 109.74 | 110.53 | 109.99 | 0.51% | 762,612 |
| Jan 30, 2026 | 108.75 | 110.00 | 108.75 | 109.97 | 109.44 | 0.65% | 716,815 |
| Jan 29, 2026 | 109.22 | 110.00 | 108.69 | 109.26 | 108.73 | 0.58% | 1,060,901 |
| Jan 28, 2026 | 109.33 | 109.52 | 108.38 | 108.63 | 108.10 | -0.84% | 698,081 |
| Jan 27, 2026 | 109.22 | 109.63 | 108.93 | 109.55 | 109.02 | - | 439,602 |