ProShares S&P 500 Dividend Aristocrats ETF (NOBL)

BATS: NOBL · Real-Time Price · USD

59.07

+0.32 (0.54%)

At close: Aug 24, 2026, 4:00 PM EDT

59.21

+0.14 (0.24%)

After-hours: Aug 24, 2026, 7:06 PM EDT

NOBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	58.87	59.29	58.85	59.07	59.07	0.54%	43,969
Aug 21, 2026	58.56	58.93	58.50	58.75	58.75	0.55%	69,874
Aug 20, 2026	58.88	58.92	58.35	58.43	58.43	-0.58%	60,427
Aug 19, 2026	58.34	59.17	58.34	58.77	58.77	1.08%	114,102
Aug 18, 2026	58.15	58.52	58.06	58.14	58.14	0.33%	105,873
Aug 17, 2026	58.22	58.41	57.93	57.95	57.95	-0.97%	75,000
Aug 14, 2026	58.53	58.60	58.36	58.52	58.52	-0.02%	64,958
Aug 13, 2026	58.50	58.74	58.23	58.53	58.53	0.38%	68,428
Aug 12, 2026	58.30	58.38	57.97	58.31	58.31	-0.24%	73,360
Aug 11, 2026	58.34	58.58	58.15	58.45	58.45	0.19%	68,126
Aug 10, 2026	58.24	58.38	58.08	58.34	58.34	-0.14%	92,197
Aug 7, 2026	58.21	58.48	57.81	58.42	58.42	0.52%	108,103
Aug 6, 2026	58.69	58.80	58.00	58.12	58.12	-0.33%	124,637
Aug 5, 2026	58.39	58.44	58.04	58.31	58.31	0.26%	126,015
Aug 4, 2026	57.52	58.22	56.99	58.16	58.16	1.29%	137,353
Aug 3, 2026	57.11	57.86	57.11	57.42	57.42	0.60%	145,711
Jul 31, 2026	57.04	57.21	56.61	57.08	57.08	-0.19%	161,635
Jul 30, 2026	57.89	57.89	56.69	57.19	57.19	-1.75%	160,178
Jul 29, 2026	58.51	58.54	57.96	58.21	58.21	-0.38%	207,560
Jul 28, 2026	58.03	58.95	58.00	58.43	58.43	1.67%	226,318
Jul 27, 2026	57.15	57.69	57.03	57.47	57.47	0.98%	116,998
Jul 24, 2026	56.32	57.06	56.25	56.91	56.91	1.14%	200,227
Jul 23, 2026	56.55	56.55	56.03	56.27	56.27	-0.25%	127,846
Jul 22, 2026	56.40	56.71	56.32	56.41	56.41	0.16%	63,434
Jul 21, 2026	56.37	56.42	56.05	56.32	56.32	-0.39%	120,060
Jul 20, 2026	57.00	57.00	56.45	56.54	56.54	-0.69%	95,115
Jul 17, 2026	57.39	58.07	56.79	56.93	56.93	-0.66%	107,820
Jul 16, 2026	56.18	57.32	56.18	57.31	57.31	2.38%	127,584
Jul 15, 2026	56.25	56.56	55.87	55.98	55.98	-0.57%	142,702
Jul 14, 2026	56.84	56.84	56.24	56.30	56.30	-1.15%	140,923
Jul 13, 2026	56.93	57.49	56.82	56.96	56.96	0.29%	140,276
Jul 10, 2026	56.51	56.94	56.49	56.79	56.79	0.85%	104,335
Jul 9, 2026	56.49	56.61	56.23	56.31	56.31	-0.51%	53,415
Jul 8, 2026	57.31	57.47	56.59	56.60	56.60	-1.58%	115,112
Jul 7, 2026	57.29	58.02	57.29	57.51	57.51	0.38%	86,192
Jul 6, 2026	57.56	57.69	56.88	57.29	57.29	-0.73%	1,052,710
Jul 2, 2026	56.92	57.72	56.85	57.71	57.71	1.91%	1,165,927
Jul 1, 2026	56.19	56.95	56.19	56.63	56.63	0.84%	1,118,167
Jun 30, 2026	56.45	56.50	56.11	56.16	56.16	-0.34%	1,923,347
Jun 29, 2026	56.37	56.42	56.07	56.35	56.35	0.11%	1,640,105
Jun 26, 2026	55.82	56.46	55.75	56.29	56.29	0.86%	1,371,312
Jun 25, 2026	55.39	56.35	55.39	55.81	55.81	0.79%	1,175,877
Jun 24, 2026	54.86	55.56	54.85	55.37	55.37	0.97%	1,053,246
Jun 23, 2026	54.94	55.27	54.77	55.14	54.84	0.68%	1,116,281
Jun 22, 2026	54.86	55.15	54.72	54.77	54.47	-0.33%	1,315,297
Jun 18, 2026	55.17	55.22	54.79	54.95	54.65	0.15%	1,047,836
Jun 17, 2026	55.80	55.84	54.74	54.87	54.57	-1.70%	1,518,440
Jun 16, 2026	55.74	56.08	55.61	55.82	55.51	0.41%	1,085,538
Jun 15, 2026	55.73	55.88	55.55	55.59	55.28	-0.07%	927,644
Jun 12, 2026	55.50	55.75	55.31	55.63	55.32	0.54%	874,339