ProShares S&P 500 Dividend Aristocrats ETF (NOBL)
BATS: NOBL · Real-Time Price · USD
104.75
-0.33 (-0.31%)
At close: Aug 26, 2025, 4:00 PM
105.48
+0.73 (0.70%)
After-hours: Aug 26, 2025, 7:13 PM EDT
NOBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 104.89 | 105.24 | 104.65 | 104.78 | - | -0.29% | 183,910 |
| Aug 25, 2025 | 105.78 | 105.91 | 104.99 | 105.08 | 105.08 | -1.04% | 533,685 |
| Aug 22, 2025 | 104.99 | 106.51 | 104.99 | 106.18 | 106.18 | 1.55% | 735,619 |
| Aug 21, 2025 | 104.73 | 104.97 | 104.48 | 104.56 | 104.56 | -0.44% | 570,441 |
| Aug 20, 2025 | 104.93 | 105.86 | 104.89 | 105.02 | 105.02 | 0.09% | 457,404 |
| Aug 19, 2025 | 103.94 | 105.23 | 103.94 | 104.93 | 104.93 | 0.96% | 594,010 |
| Aug 18, 2025 | 104.10 | 104.40 | 103.89 | 103.93 | 103.93 | -0.24% | 383,028 |
| Aug 15, 2025 | 104.52 | 104.66 | 103.97 | 104.18 | 104.18 | -0.14% | 513,775 |
| Aug 14, 2025 | 104.69 | 104.70 | 103.89 | 104.33 | 104.33 | -0.96% | 445,066 |
| Aug 13, 2025 | 103.76 | 105.34 | 103.76 | 105.34 | 105.34 | 1.57% | 599,865 |
| Aug 12, 2025 | 103.29 | 103.71 | 102.94 | 103.71 | 103.71 | 0.54% | 401,043 |
| Aug 11, 2025 | 103.52 | 103.84 | 102.83 | 103.15 | 103.15 | -0.22% | 324,453 |
| Aug 8, 2025 | 103.20 | 103.68 | 103.10 | 103.38 | 103.38 | 0.34% | 304,795 |
| Aug 7, 2025 | 103.30 | 103.65 | 102.50 | 103.03 | 103.03 | 0.33% | 407,637 |
| Aug 6, 2025 | 102.62 | 102.90 | 102.19 | 102.69 | 102.69 | 0.23% | 369,070 |
| Aug 5, 2025 | 102.22 | 102.65 | 102.08 | 102.45 | 102.45 | 0.23% | 408,033 |
| Aug 4, 2025 | 101.23 | 102.22 | 101.23 | 102.21 | 102.21 | 1.08% | 816,336 |
| 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 |