ProShares S&P 500 Dividend Aristocrats ETF (NOBL)
BATS: NOBL · Real-Time Price · USD
105.11
+0.29 (0.28%)
At close: Nov 28, 2025, 1:00 PM EST
105.40
+0.29 (0.28%)
After-hours: Nov 28, 2025, 5:00 PM EST
NOBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 104.95 | 105.38 | 104.79 | 105.11 | 105.11 | 0.28% | 164,558 |
| Nov 26, 2025 | 104.21 | 105.07 | 104.20 | 104.82 | 104.82 | 0.50% | 191,568 |
| Nov 25, 2025 | 103.28 | 104.41 | 103.28 | 104.30 | 104.30 | 1.37% | 112,363 |
| Nov 24, 2025 | 103.22 | 103.29 | 102.47 | 102.89 | 102.89 | -0.50% | 1,201,453 |
| Nov 21, 2025 | 101.72 | 103.95 | 101.72 | 103.41 | 103.41 | 1.85% | 1,336,827 |
| Nov 20, 2025 | 102.00 | 102.59 | 101.32 | 101.53 | 101.53 | -0.12% | 1,219,641 |
| Nov 19, 2025 | 102.11 | 102.23 | 101.40 | 101.65 | 101.65 | -0.60% | 817,488 |
| Nov 18, 2025 | 101.97 | 102.68 | 101.80 | 102.26 | 102.26 | 0.13% | 687,066 |
| Nov 17, 2025 | 102.82 | 103.37 | 102.08 | 102.13 | 102.13 | -0.70% | 1,224,681 |
| Nov 14, 2025 | 103.25 | 103.30 | 102.57 | 102.85 | 102.85 | -0.42% | 996,704 |
| Nov 13, 2025 | 103.37 | 104.11 | 103.21 | 103.28 | 103.28 | -0.29% | 609,688 |
| Nov 12, 2025 | 103.26 | 103.91 | 103.26 | 103.58 | 103.58 | 0.32% | 710,067 |
| Nov 11, 2025 | 102.29 | 103.35 | 102.29 | 103.25 | 103.25 | 1.00% | 557,470 |
| Nov 10, 2025 | 101.96 | 102.44 | 101.36 | 102.23 | 102.23 | 0.28% | 720,565 |
| Nov 7, 2025 | 100.90 | 102.02 | 100.90 | 101.94 | 101.94 | 1.08% | 1,195,730 |
| Nov 6, 2025 | 101.27 | 101.63 | 100.81 | 100.85 | 100.85 | -0.44% | 804,107 |
| Nov 5, 2025 | 100.86 | 101.56 | 100.69 | 101.30 | 101.30 | 0.23% | 724,555 |
| Nov 4, 2025 | 100.69 | 101.13 | 100.40 | 101.07 | 101.07 | 0.27% | 655,415 |
| Nov 3, 2025 | 101.51 | 101.57 | 100.23 | 100.80 | 100.80 | -0.79% | 790,434 |
| Oct 31, 2025 | 101.44 | 101.95 | 101.11 | 101.60 | 101.60 | -0.16% | 703,044 |
| Oct 30, 2025 | 101.44 | 102.60 | 101.44 | 101.76 | 101.76 | 0.76% | 986,332 |
| Oct 29, 2025 | 102.35 | 102.39 | 100.74 | 100.99 | 100.99 | -1.61% | 1,065,327 |
| Oct 28, 2025 | 103.38 | 103.54 | 102.64 | 102.64 | 102.64 | -0.92% | 635,442 |
| Oct 27, 2025 | 103.40 | 103.59 | 103.14 | 103.59 | 103.59 | 0.33% | 526,785 |
| Oct 24, 2025 | 103.56 | 103.64 | 103.17 | 103.25 | 103.25 | 0.12% | 604,240 |
| Oct 23, 2025 | 102.89 | 103.32 | 102.50 | 103.13 | 103.13 | 0.30% | 654,571 |
| Oct 22, 2025 | 103.23 | 103.66 | 102.80 | 102.82 | 102.82 | -0.44% | 624,495 |
| Oct 21, 2025 | 102.72 | 103.58 | 102.72 | 103.27 | 103.27 | 0.27% | 561,178 |
| Oct 20, 2025 | 102.50 | 103.03 | 102.50 | 102.99 | 102.99 | 0.58% | 547,582 |
| Oct 17, 2025 | 101.63 | 102.40 | 101.50 | 102.40 | 102.40 | 0.92% | 770,410 |
| Oct 16, 2025 | 102.39 | 102.51 | 101.20 | 101.47 | 101.47 | -0.85% | 1,335,266 |
| Oct 15, 2025 | 102.71 | 103.35 | 101.74 | 102.34 | 102.34 | -0.20% | 621,396 |
| Oct 14, 2025 | 101.01 | 102.69 | 100.89 | 102.55 | 102.55 | 1.14% | 1,189,604 |
| Oct 13, 2025 | 101.64 | 101.96 | 101.22 | 101.39 | 101.39 | 0.11% | 722,990 |
| Oct 10, 2025 | 102.81 | 103.06 | 101.28 | 101.28 | 101.28 | -1.15% | 1,178,707 |
| Oct 9, 2025 | 103.57 | 103.68 | 102.35 | 102.46 | 102.46 | -0.92% | 879,946 |
| Oct 8, 2025 | 103.60 | 103.60 | 102.99 | 103.41 | 103.41 | -0.01% | 527,049 |
| Oct 7, 2025 | 103.50 | 103.79 | 103.11 | 103.42 | 103.42 | - | 414,519 |
| Oct 6, 2025 | 103.81 | 103.82 | 103.26 | 103.42 | 103.42 | -0.39% | 767,624 |
| Oct 3, 2025 | 103.28 | 104.21 | 103.21 | 103.83 | 103.83 | 0.55% | 603,055 |
| Oct 2, 2025 | 102.73 | 103.44 | 102.57 | 103.26 | 103.26 | 0.27% | 525,842 |
| Oct 1, 2025 | 102.97 | 103.22 | 102.46 | 102.98 | 102.98 | -0.09% | 594,374 |
| Sep 30, 2025 | 102.54 | 103.10 | 102.35 | 103.07 | 103.07 | 0.43% | 639,092 |
| Sep 29, 2025 | 103.00 | 103.00 | 102.19 | 102.63 | 102.63 | 0.01% | 751,864 |
| Sep 26, 2025 | 101.79 | 102.68 | 101.79 | 102.62 | 102.62 | 0.97% | 522,701 |
| Sep 25, 2025 | 102.22 | 102.45 | 101.48 | 101.63 | 101.63 | -0.65% | 508,337 |
| Sep 24, 2025 | 102.35 | 102.65 | 102.15 | 102.29 | 102.29 | -0.53% | 721,919 |
| Sep 23, 2025 | 102.80 | 103.42 | 102.68 | 102.84 | 102.29 | 0.10% | 467,988 |
| Sep 22, 2025 | 103.21 | 103.21 | 102.61 | 102.74 | 102.19 | -0.54% | 493,529 |
| Sep 19, 2025 | 103.72 | 103.72 | 103.05 | 103.30 | 102.75 | -0.24% | 425,359 |