ProShares S&P 500 Dividend Aristocrats ETF (NOBL)

NOBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	107.87	108.39	107.57	108.18	108.18	0.53%	44,147
Jan 12, 2026	107.11	107.73	106.75	107.61	107.61	0.49%	120,413
Jan 9, 2026	106.74	107.27	106.62	107.09	107.09	0.34%	114,273
Jan 8, 2026	104.83	107.05	104.70	106.73	106.73	1.57%	269,629
Jan 7, 2026	106.32	106.60	105.08	105.08	105.08	-1.15%	132,683
Jan 6, 2026	105.13	106.42	104.99	106.30	106.30	1.11%	90,645
Jan 5, 2026	104.82	105.36	104.09	105.13	105.13	0.64%	77,307
Jan 2, 2026	104.20	104.74	103.35	104.46	104.46	0.37%	118,704
Dec 31, 2025	104.90	104.92	104.07	104.07	104.07	-0.81%	83,344
Dec 30, 2025	105.13	105.13	104.79	104.92	104.92	-0.13%	72,009
Dec 29, 2025	105.14	105.24	104.92	105.06	105.06	-0.08%	41,492
Dec 26, 2025	104.97	105.25	104.72	105.14	105.14	0.05%	58,696
Dec 24, 2025	104.66	105.17	104.60	105.09	105.09	-0.13%	583,113
Dec 23, 2025	105.56	105.56	105.21	105.23	104.57	-0.29%	373,820
Dec 22, 2025	105.14	105.72	104.98	105.54	104.88	0.47%	315,471
Dec 19, 2025	105.27	105.44	105.00	105.05	104.39	-0.14%	331,900
Dec 18, 2025	105.58	105.96	105.01	105.20	104.54	-0.21%	459,700
Dec 17, 2025	105.16	105.89	105.03	105.42	104.76	0.32%	597,619
Dec 16, 2025	105.98	106.24	104.72	105.08	104.42	-0.87%	528,026
Dec 15, 2025	106.00	106.20	105.57	106.00	105.33	0.27%	538,331
Dec 12, 2025	105.73	106.15	105.51	105.71	105.05	0.17%	2,087,076
Dec 11, 2025	104.56	105.72	104.56	105.53	104.87	1.10%	771,069
Dec 10, 2025	103.31	104.63	103.30	104.38	103.72	1.24%	1,035,330
Dec 9, 2025	103.32	103.98	103.06	103.10	102.45	-0.17%	593,535
Dec 8, 2025	104.72	104.72	103.23	103.28	102.63	-1.31%	1,301,456
Dec 5, 2025	104.46	105.00	104.41	104.65	103.99	0.14%	651,952
Dec 4, 2025	104.79	105.12	104.24	104.50	103.84	-0.28%	742,922
Dec 3, 2025	104.18	104.96	104.18	104.79	104.13	0.63%	791,067
Dec 2, 2025	104.75	104.91	103.76	104.13	103.48	-0.52%	569,023
Dec 1, 2025	104.84	105.46	104.57	104.67	104.01	-0.42%	454,198
Nov 28, 2025	104.95	105.38	104.78	105.11	104.45	0.28%	449,099
Nov 26, 2025	104.30	105.08	104.16	104.82	104.16	0.50%	679,387
Nov 25, 2025	103.28	104.42	103.28	104.30	103.64	1.37%	706,543
Nov 24, 2025	103.22	103.29	102.47	102.89	102.24	-0.50%	1,201,518
Nov 21, 2025	101.72	103.95	101.72	103.41	102.76	1.85%	1,336,827
Nov 20, 2025	102.00	102.59	101.32	101.53	100.89	-0.12%	1,219,641
Nov 19, 2025	102.11	102.23	101.40	101.65	101.01	-0.60%	817,488
Nov 18, 2025	101.97	102.68	101.80	102.26	101.62	0.13%	687,066
Nov 17, 2025	102.82	103.37	102.08	102.13	101.49	-0.70%	1,224,681
Nov 14, 2025	103.25	103.30	102.57	102.85	102.20	-0.42%	996,704
Nov 13, 2025	103.37	104.11	103.21	103.28	102.63	-0.29%	609,688
Nov 12, 2025	103.26	103.91	103.26	103.58	102.93	0.32%	710,067
Nov 11, 2025	102.29	103.35	102.29	103.25	102.60	1.00%	557,470
Nov 10, 2025	101.96	102.44	101.36	102.23	101.59	0.28%	720,565
Nov 7, 2025	100.90	102.02	100.90	101.94	101.30	1.08%	1,195,730
Nov 6, 2025	101.27	101.63	100.81	100.85	100.22	-0.44%	804,107
Nov 5, 2025	100.86	101.56	100.69	101.30	100.66	0.23%	724,555
Nov 4, 2025	100.69	101.13	100.40	101.07	100.43	0.27%	655,415
Nov 3, 2025	101.51	101.57	100.23	100.80	100.17	-0.79%	790,434
Oct 31, 2025	101.44	101.95	101.11	101.60	100.96	-0.16%	703,044

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.