ProShares S&P 500 Dividend Aristocrats ETF (NOBL)
BATS: NOBL · Real-Time Price · USD
101.07
+0.27 (0.27%)
At close: Nov 4, 2025, 4:00 PM EST
100.33
-0.74 (-0.73%)
After-hours: Nov 4, 2025, 6:31 PM EST
NOBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 100.69 | 101.13 | 100.40 | 101.07 | 101.07 | 0.27% | 655,074 |
| 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 |
| Sep 18, 2025 | 103.54 | 103.90 | 103.24 | 103.55 | 103.00 | -0.17% | 384,014 |
| Sep 17, 2025 | 103.56 | 104.91 | 103.35 | 103.73 | 103.18 | 0.29% | 711,746 |
| Sep 16, 2025 | 103.55 | 103.83 | 103.24 | 103.43 | 102.88 | -0.11% | 503,183 |
| Sep 15, 2025 | 104.47 | 104.51 | 103.51 | 103.54 | 102.99 | -0.68% | 1,672,142 |
| Sep 12, 2025 | 104.74 | 104.97 | 104.25 | 104.25 | 103.69 | -0.78% | 577,220 |
| Sep 11, 2025 | 103.40 | 105.12 | 103.19 | 105.07 | 104.51 | 1.69% | 992,321 |
| Sep 10, 2025 | 103.67 | 103.91 | 102.92 | 103.32 | 102.77 | -0.49% | 785,610 |
| Sep 9, 2025 | 104.22 | 104.22 | 103.54 | 103.83 | 103.28 | -0.52% | 984,972 |
| Sep 8, 2025 | 104.51 | 104.52 | 103.61 | 104.37 | 103.81 | -0.21% | 592,119 |
| Sep 5, 2025 | 104.66 | 105.51 | 104.08 | 104.59 | 104.03 | -0.09% | 615,919 |
| Sep 4, 2025 | 104.13 | 104.68 | 103.93 | 104.68 | 104.12 | 0.81% | 535,275 |
| Sep 3, 2025 | 103.59 | 103.87 | 103.33 | 103.84 | 103.29 | 0.06% | 485,070 |
| Sep 2, 2025 | 104.20 | 104.48 | 103.48 | 103.78 | 103.23 | -1.00% | 536,276 |
| Aug 29, 2025 | 104.52 | 105.17 | 104.51 | 104.83 | 104.27 | 0.31% | 502,178 |
| Aug 28, 2025 | 105.19 | 105.25 | 104.14 | 104.51 | 103.95 | -0.77% | 411,687 |
| Aug 27, 2025 | 104.59 | 105.37 | 104.48 | 105.32 | 104.76 | 0.54% | 414,794 |
| Aug 26, 2025 | 104.89 | 105.24 | 104.65 | 104.75 | 104.19 | -0.31% | 423,377 |