ProShares S&P 500 Dividend Aristocrats ETF (NOBL)

NOBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	105.14	105.68	105.00	105.54	105.54	0.47%	44,110
Dec 19, 2025	105.27	105.39	105.00	105.05	105.05	-0.14%	44,742
Dec 18, 2025	105.58	105.96	105.01	105.20	105.20	-0.21%	459,687
Dec 17, 2025	105.16	105.89	105.03	105.42	105.42	0.32%	597,619
Dec 16, 2025	105.98	106.24	104.72	105.08	105.08	-0.87%	528,026
Dec 15, 2025	106.00	106.20	105.57	106.00	106.00	0.27%	538,331
Dec 12, 2025	105.73	106.15	105.51	105.71	105.71	0.17%	2,087,076
Dec 11, 2025	104.56	105.72	104.56	105.53	105.53	1.10%	771,069
Dec 10, 2025	103.31	104.63	103.30	104.38	104.38	1.24%	1,035,330
Dec 9, 2025	103.32	103.98	103.06	103.10	103.10	-0.17%	593,535
Dec 8, 2025	104.72	104.72	103.23	103.28	103.28	-1.31%	1,301,456
Dec 5, 2025	104.46	105.00	104.41	104.65	104.65	0.14%	651,952
Dec 4, 2025	104.79	105.12	104.24	104.50	104.50	-0.28%	742,922
Dec 3, 2025	104.18	104.96	104.18	104.79	104.79	0.63%	791,067
Dec 2, 2025	104.75	104.91	103.76	104.13	104.13	-0.52%	569,023
Dec 1, 2025	104.84	105.46	104.57	104.67	104.67	-0.42%	454,198
Nov 28, 2025	104.95	105.38	104.78	105.11	105.11	0.28%	449,099
Nov 26, 2025	104.30	105.08	104.16	104.82	104.82	0.50%	679,387
Nov 25, 2025	103.28	104.42	103.28	104.30	104.30	1.37%	706,543
Nov 24, 2025	103.22	103.29	102.47	102.89	102.89	-0.50%	1,201,518
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

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.