ProShares S&P 500 Dividend Aristocrats ETF (NOBL)
BATS: NOBL · Real-Time Price · USD
109.74
-1.43 (-1.29%)
Mar 6, 2026, 10:55 AM EST - Market open
NOBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 110.39 | 110.39 | 109.14 | 109.30 | - | -1.69% | 352,392 |
| Mar 5, 2026 | 112.03 | 112.10 | 110.60 | 111.17 | 111.17 | -1.21% | 145,316 |
| Mar 4, 2026 | 113.46 | 113.46 | 112.24 | 112.53 | 112.53 | -0.50% | 91,130 |
| Mar 3, 2026 | 113.78 | 113.78 | 111.54 | 113.10 | 113.10 | -1.01% | 147,505 |
| Mar 2, 2026 | 114.77 | 114.77 | 113.45 | 114.25 | 114.25 | -0.30% | 154,738 |
| Feb 27, 2026 | 114.04 | 114.68 | 113.30 | 114.59 | 114.59 | 0.66% | 82,233 |
| Feb 26, 2026 | 113.78 | 114.39 | 113.22 | 113.84 | 113.84 | 0.45% | 77,327 |
| Feb 25, 2026 | 114.13 | 114.13 | 112.57 | 113.33 | 113.33 | -0.55% | 73,454 |
| Feb 24, 2026 | 113.59 | 114.05 | 113.42 | 113.96 | 113.96 | 0.46% | 57,921 |
| Feb 23, 2026 | 113.49 | 114.19 | 113.16 | 113.44 | 113.44 | -0.20% | 68,879 |
| Feb 20, 2026 | 113.00 | 113.79 | 112.78 | 113.67 | 113.67 | 0.43% | 68,037 |
| Feb 19, 2026 | 113.43 | 113.86 | 112.81 | 113.18 | 113.18 | -0.35% | 81,058 |
| Feb 18, 2026 | 113.15 | 113.73 | 112.96 | 113.58 | 113.58 | 0.36% | 81,080 |
| Feb 17, 2026 | 115.00 | 115.00 | 112.64 | 113.17 | 113.17 | -0.73% | 95,945 |
| Feb 13, 2026 | 113.41 | 114.44 | 113.13 | 114.00 | 114.00 | 0.64% | 95,875 |
| Feb 12, 2026 | 114.92 | 115.31 | 113.28 | 113.28 | 113.28 | -1.07% | 171,540 |
| Feb 11, 2026 | 114.16 | 114.77 | 113.90 | 114.50 | 114.50 | 0.52% | 49,623 |
| Feb 10, 2026 | 113.08 | 114.22 | 112.99 | 113.91 | 113.91 | 0.57% | 53,651 |
| Feb 9, 2026 | 113.63 | 113.85 | 112.85 | 113.27 | 113.27 | -0.51% | 112,206 |
| Feb 6, 2026 | 112.85 | 114.00 | 112.85 | 113.85 | 113.85 | 1.34% | 87,964 |
| Feb 5, 2026 | 113.00 | 113.32 | 112.14 | 112.35 | 112.35 | -0.58% | 102,560 |
| Feb 4, 2026 | 111.35 | 113.28 | 111.35 | 113.00 | 113.00 | 1.63% | 177,217 |
| Feb 3, 2026 | 110.53 | 111.85 | 110.00 | 111.19 | 111.19 | 0.60% | 97,835 |
| Feb 2, 2026 | 110.00 | 110.66 | 109.75 | 110.53 | 110.53 | 0.51% | 95,551 |
| Jan 30, 2026 | 108.75 | 110.00 | 108.75 | 109.97 | 109.97 | 0.65% | 716,815 |
| Jan 29, 2026 | 109.22 | 110.00 | 108.69 | 109.26 | 109.26 | 0.58% | 1,060,901 |
| Jan 28, 2026 | 109.33 | 109.52 | 108.38 | 108.63 | 108.63 | -0.84% | 698,081 |
| Jan 27, 2026 | 109.22 | 109.63 | 108.93 | 109.55 | 109.55 | - | 439,602 |
| Jan 26, 2026 | 109.61 | 109.90 | 109.26 | 109.55 | 109.55 | 0.16% | 514,759 |
| Jan 23, 2026 | 109.55 | 109.60 | 108.95 | 109.37 | 109.37 | -0.21% | 813,741 |
| Jan 22, 2026 | 109.55 | 110.11 | 109.47 | 109.60 | 109.60 | -0.02% | 785,235 |
| Jan 21, 2026 | 108.74 | 109.84 | 108.65 | 109.62 | 109.62 | 1.19% | 1,106,504 |
| Jan 20, 2026 | 108.51 | 108.80 | 107.96 | 108.33 | 108.33 | -0.91% | 756,372 |
| Jan 16, 2026 | 109.50 | 109.74 | 109.00 | 109.32 | 109.32 | -0.41% | 483,443 |
| Jan 15, 2026 | 109.40 | 110.01 | 109.17 | 109.77 | 109.77 | 0.34% | 653,584 |
| Jan 14, 2026 | 108.11 | 109.45 | 108.11 | 109.40 | 109.40 | 1.13% | 651,285 |
| Jan 13, 2026 | 107.87 | 108.40 | 107.57 | 108.18 | 108.18 | 0.53% | 456,088 |
| Jan 12, 2026 | 107.11 | 107.74 | 106.74 | 107.61 | 107.61 | 0.49% | 785,127 |
| Jan 9, 2026 | 106.74 | 107.27 | 106.62 | 107.09 | 107.09 | 0.34% | 723,388 |
| Jan 8, 2026 | 104.83 | 107.05 | 104.70 | 106.73 | 106.73 | 1.57% | 1,141,220 |
| Jan 7, 2026 | 106.32 | 106.60 | 105.08 | 105.08 | 105.08 | -1.15% | 907,796 |
| Jan 6, 2026 | 105.01 | 106.43 | 104.89 | 106.30 | 106.30 | 1.11% | 850,786 |
| Jan 5, 2026 | 104.50 | 105.36 | 104.09 | 105.13 | 105.13 | 0.64% | 773,841 |
| Jan 2, 2026 | 104.20 | 104.74 | 103.35 | 104.46 | 104.46 | 0.37% | 795,282 |
| Dec 31, 2025 | 104.92 | 104.92 | 104.07 | 104.07 | 104.07 | -0.81% | 390,562 |
| Dec 30, 2025 | 105.13 | 105.13 | 104.79 | 104.92 | 104.92 | -0.13% | 523,453 |
| Dec 29, 2025 | 105.07 | 105.35 | 104.91 | 105.06 | 105.06 | -0.08% | 462,298 |
| Dec 26, 2025 | 104.97 | 105.26 | 104.71 | 105.14 | 105.14 | 0.05% | 431,734 |
| 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 |
| Oct 30, 2025 | 101.44 | 102.60 | 101.44 | 101.76 | 101.12 | 0.76% | 986,332 |
| Oct 29, 2025 | 102.35 | 102.39 | 100.74 | 100.99 | 100.36 | -1.61% | 1,065,327 |
| Oct 28, 2025 | 103.38 | 103.54 | 102.64 | 102.64 | 102.00 | -0.92% | 635,442 |
| Oct 27, 2025 | 103.40 | 103.59 | 103.14 | 103.59 | 102.94 | 0.33% | 526,785 |
| Oct 24, 2025 | 103.56 | 103.64 | 103.17 | 103.25 | 102.60 | 0.12% | 604,240 |
| Oct 23, 2025 | 102.89 | 103.32 | 102.50 | 103.13 | 102.48 | 0.30% | 654,571 |
| Oct 22, 2025 | 103.23 | 103.66 | 102.80 | 102.82 | 102.17 | -0.44% | 624,495 |
| Oct 21, 2025 | 102.72 | 103.58 | 102.72 | 103.27 | 102.62 | 0.27% | 561,178 |
| Oct 20, 2025 | 102.50 | 103.03 | 102.50 | 102.99 | 102.34 | 0.58% | 547,582 |
| Oct 17, 2025 | 101.63 | 102.40 | 101.50 | 102.40 | 101.76 | 0.92% | 770,410 |
| Oct 16, 2025 | 102.39 | 102.51 | 101.20 | 101.47 | 100.83 | -0.85% | 1,335,266 |
| Oct 15, 2025 | 102.71 | 103.35 | 101.74 | 102.34 | 101.70 | -0.20% | 621,396 |
| Oct 14, 2025 | 101.01 | 102.69 | 100.89 | 102.55 | 101.91 | 1.14% | 1,189,604 |
| Oct 13, 2025 | 101.64 | 101.96 | 101.22 | 101.39 | 100.75 | 0.11% | 722,990 |