ProShares S&P 500 Dividend Aristocrats ETF (NOBL)

NOBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	100.02	100.78	99.85	100.31	100.31	0.46%	481,117
Jun 26, 2025	99.60	99.95	99.44	99.85	99.85	0.68%	507,825
Jun 25, 2025	100.17	100.17	99.08	99.18	99.18	-1.52%	453,572
Jun 24, 2025	100.53	100.83	100.08	100.71	100.16	0.52%	1,188,714
Jun 23, 2025	99.11	100.23	98.82	100.19	99.64	1.19%	728,669
Jun 20, 2025	99.49	99.62	98.88	99.01	98.46	-0.16%	496,324
Jun 18, 2025	99.27	99.79	99.09	99.17	98.62	-	709,390
Jun 17, 2025	99.97	100.00	99.12	99.17	98.62	-1.12%	383,246
Jun 16, 2025	100.24	100.77	100.03	100.29	99.74	0.50%	577,724
Jun 13, 2025	100.52	100.93	99.63	99.79	99.24	-1.29%	747,531
Jun 12, 2025	100.51	101.09	100.15	101.09	100.53	0.46%	480,016
Jun 11, 2025	101.04	101.13	100.37	100.63	100.08	-0.54%	449,868
Jun 10, 2025	100.67	101.35	100.62	101.18	100.62	0.46%	452,241
Jun 9, 2025	100.68	101.13	100.11	100.72	100.17	0.07%	664,935
Jun 6, 2025	100.47	100.92	100.21	100.65	100.10	0.86%	486,374
Jun 5, 2025	100.17	100.25	99.59	99.79	99.24	-0.49%	818,352
Jun 4, 2025	100.56	100.84	100.26	100.28	99.73	-0.26%	591,170
Jun 3, 2025	100.05	100.61	99.61	100.54	99.99	0.32%	1,087,152
Jun 2, 2025	100.24	100.24	99.12	100.22	99.67	-0.15%	560,661
May 30, 2025	99.78	100.67	99.65	100.37	99.82	0.18%	532,679
May 29, 2025	99.82	100.20	99.19	100.19	99.64	0.74%	487,425
May 28, 2025	100.45	100.61	99.39	99.45	98.90	-1.12%	393,693
May 27, 2025	99.79	100.59	99.52	100.58	100.03	1.58%	1,056,077
May 23, 2025	98.53	99.27	98.25	99.02	98.47	-0.21%	461,228
May 22, 2025	99.53	99.68	98.54	99.23	98.68	-0.39%	396,600
May 21, 2025	101.00	101.13	99.62	99.62	99.07	-1.99%	768,246
May 20, 2025	101.73	102.07	101.36	101.64	101.08	-0.27%	448,166
May 19, 2025	101.31	102.04	101.20	101.92	101.36	-0.15%	384,415
May 16, 2025	101.09	102.07	100.68	102.07	101.51	1.14%	492,565
May 15, 2025	99.29	100.92	99.28	100.92	100.36	1.75%	697,121
May 14, 2025	99.98	99.98	98.89	99.18	98.63	-0.92%	592,264
May 13, 2025	100.68	100.70	100.04	100.10	99.55	-0.60%	1,006,877
May 12, 2025	100.20	100.70	99.87	100.70	100.15	2.30%	652,399
May 9, 2025	98.80	98.81	98.32	98.44	97.89	-0.20%	400,900
May 8, 2025	98.53	99.62	98.26	98.63	98.09	0.61%	908,764
May 7, 2025	98.01	98.44	97.55	98.03	97.49	0.51%	442,207
May 6, 2025	97.88	98.23	97.35	97.53	96.99	-0.85%	327,607
May 5, 2025	98.56	98.86	98.11	98.37	97.83	-0.54%	305,735
May 2, 2025	98.40	99.08	98.23	98.90	98.36	1.49%	395,074
May 1, 2025	97.77	98.17	97.13	97.45	96.91	-0.76%	424,700
Apr 30, 2025	97.50	98.41	96.38	98.20	97.66	0.44%	715,296
Apr 29, 2025	97.04	97.94	96.78	97.77	97.23	0.60%	571,018
Apr 28, 2025	97.16	97.59	96.50	97.19	96.65	0.10%	493,046
Apr 25, 2025	97.59	97.63	96.16	97.09	96.56	-0.63%	577,030
Apr 24, 2025	97.17	97.83	96.40	97.71	97.17	0.54%	544,032
Apr 23, 2025	98.27	98.95	96.72	97.19	96.65	-0.13%	829,508
Apr 22, 2025	95.85	97.43	95.85	97.32	96.78	2.49%	690,757
Apr 21, 2025	96.06	96.28	94.10	94.96	94.44	-1.79%	612,938
Apr 17, 2025	95.85	97.41	95.85	96.69	96.16	1.01%	631,326
Apr 16, 2025	96.78	97.21	95.24	95.72	95.19	-1.07%	750,761

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.