Skip to main content
ProShares S&P 500 Dividend Aristocrats ETF (NOBL)
BATS: NOBL · Real-Time Price · USD
104.65
+0.15 (0.14%)
At close: Dec 5, 2025, 4:00 PM EST
104.64
-0.01 (-0.01%)
After-hours: Dec 5, 2025, 8:00 PM EST

NOBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025104.46104.98104.43104.65104.650.14%90,320
Dec 4, 2025104.80105.12104.27104.50104.50-0.28%101,571
Dec 3, 2025104.18104.95104.18104.79104.790.63%122,264
Dec 2, 2025104.75104.75103.76104.13104.13-0.52%131,588
Dec 1, 2025105.11105.44104.57104.67104.67-0.42%87,445
Nov 28, 2025104.95105.38104.79105.11105.110.28%164,558
Nov 26, 2025104.21105.07104.20104.82104.820.50%191,568
Nov 25, 2025103.28104.41103.28104.30104.301.37%112,363
Nov 24, 2025103.22103.29102.47102.89102.89-0.50%1,201,453
Nov 21, 2025101.72103.95101.72103.41103.411.85%1,336,827
Nov 20, 2025102.00102.59101.32101.53101.53-0.12%1,219,641
Nov 19, 2025102.11102.23101.40101.65101.65-0.60%817,488
Nov 18, 2025101.97102.68101.80102.26102.260.13%687,066
Nov 17, 2025102.82103.37102.08102.13102.13-0.70%1,224,681
Nov 14, 2025103.25103.30102.57102.85102.85-0.42%996,704
Nov 13, 2025103.37104.11103.21103.28103.28-0.29%609,688
Nov 12, 2025103.26103.91103.26103.58103.580.32%710,067
Nov 11, 2025102.29103.35102.29103.25103.251.00%557,470
Nov 10, 2025101.96102.44101.36102.23102.230.28%720,565
Nov 7, 2025100.90102.02100.90101.94101.941.08%1,195,730
Nov 6, 2025101.27101.63100.81100.85100.85-0.44%804,107
Nov 5, 2025100.86101.56100.69101.30101.300.23%724,555
Nov 4, 2025100.69101.13100.40101.07101.070.27%655,415
Nov 3, 2025101.51101.57100.23100.80100.80-0.79%790,434
Oct 31, 2025101.44101.95101.11101.60101.60-0.16%703,044
Oct 30, 2025101.44102.60101.44101.76101.760.76%986,332
Oct 29, 2025102.35102.39100.74100.99100.99-1.61%1,065,327
Oct 28, 2025103.38103.54102.64102.64102.64-0.92%635,442
Oct 27, 2025103.40103.59103.14103.59103.590.33%526,785
Oct 24, 2025103.56103.64103.17103.25103.250.12%604,240
Oct 23, 2025102.89103.32102.50103.13103.130.30%654,571
Oct 22, 2025103.23103.66102.80102.82102.82-0.44%624,495
Oct 21, 2025102.72103.58102.72103.27103.270.27%561,178
Oct 20, 2025102.50103.03102.50102.99102.990.58%547,582
Oct 17, 2025101.63102.40101.50102.40102.400.92%770,410
Oct 16, 2025102.39102.51101.20101.47101.47-0.85%1,335,266
Oct 15, 2025102.71103.35101.74102.34102.34-0.20%621,396
Oct 14, 2025101.01102.69100.89102.55102.551.14%1,189,604
Oct 13, 2025101.64101.96101.22101.39101.390.11%722,990
Oct 10, 2025102.81103.06101.28101.28101.28-1.15%1,178,707
Oct 9, 2025103.57103.68102.35102.46102.46-0.92%879,946
Oct 8, 2025103.60103.60102.99103.41103.41-0.01%527,049
Oct 7, 2025103.50103.79103.11103.42103.42-414,519
Oct 6, 2025103.81103.82103.26103.42103.42-0.39%767,624
Oct 3, 2025103.28104.21103.21103.83103.830.55%603,055
Oct 2, 2025102.73103.44102.57103.26103.260.27%525,842
Oct 1, 2025102.97103.22102.46102.98102.98-0.09%594,374
Sep 30, 2025102.54103.10102.35103.07103.070.43%639,092
Sep 29, 2025103.00103.00102.19102.63102.630.01%751,864
Sep 26, 2025101.79102.68101.79102.62102.620.97%522,701
Sep 25, 2025102.22102.45101.48101.63101.63-0.65%508,337
Sep 24, 2025102.35102.65102.15102.29102.29-0.53%721,919
Sep 23, 2025102.80103.42102.68102.84102.290.10%467,988
Sep 22, 2025103.21103.21102.61102.74102.19-0.54%493,529
Sep 19, 2025103.72103.72103.05103.30102.75-0.24%425,359
Sep 18, 2025103.54103.90103.24103.55103.00-0.17%384,014
Sep 17, 2025103.56104.91103.35103.73103.180.29%711,746
Sep 16, 2025103.55103.83103.24103.43102.88-0.11%503,183
Sep 15, 2025104.47104.51103.51103.54102.99-0.68%1,672,142
Sep 12, 2025104.74104.97104.25104.25103.69-0.78%577,220
Sep 11, 2025103.40105.12103.19105.07104.511.69%992,321
Sep 10, 2025103.67103.91102.92103.32102.77-0.49%785,610
Sep 9, 2025104.22104.22103.54103.83103.28-0.52%984,972
Sep 8, 2025104.51104.52103.61104.37103.81-0.21%592,119
Sep 5, 2025104.66105.51104.08104.59104.03-0.09%615,919
Sep 4, 2025104.13104.68103.93104.68104.120.81%535,275
Sep 3, 2025103.59103.87103.33103.84103.290.06%485,272
Sep 2, 2025104.20104.48103.48103.78103.23-1.00%536,276
Aug 29, 2025104.52105.17104.51104.83104.270.31%502,178
Aug 28, 2025105.19105.25104.14104.51103.95-0.77%411,687
Aug 27, 2025104.59105.37104.48105.32104.760.54%414,794
Aug 26, 2025104.89105.24104.65104.75104.19-0.31%423,377
Aug 25, 2025105.78105.91104.99105.08104.52-1.04%533,685
Aug 22, 2025104.99106.51104.99106.18105.611.55%735,619
Aug 21, 2025104.73104.97104.48104.56104.00-0.44%570,441
Aug 20, 2025104.93105.86104.89105.02104.460.09%457,404
Aug 19, 2025103.94105.23103.94104.93104.370.96%594,010
Aug 18, 2025104.10104.40103.89103.93103.38-0.24%383,028
Aug 15, 2025104.52104.66103.97104.18103.62-0.14%513,775
Aug 14, 2025104.69104.70103.89104.33103.77-0.96%445,066
Aug 13, 2025103.76105.34103.76105.34104.781.57%599,865
Aug 12, 2025103.29103.71102.94103.71103.160.54%401,043
Aug 11, 2025103.52103.84102.83103.15102.60-0.22%324,453
Aug 8, 2025103.20103.68103.10103.38102.830.34%304,795
Aug 7, 2025103.30103.65102.50103.03102.480.33%407,637
Aug 6, 2025102.62102.90102.19102.69102.140.23%369,070
Aug 5, 2025102.22102.65102.08102.45101.900.23%408,033
Aug 4, 2025101.23102.22101.23102.21101.661.08%816,336
Aug 1, 2025101.23101.38100.42101.12100.58-0.64%593,128
Jul 31, 2025101.99102.61101.53101.77101.23-0.49%534,980
Jul 30, 2025103.23103.25101.79102.27101.72-1.05%598,085
Jul 29, 2025103.34103.45102.94103.36102.81-0.12%427,287
Jul 28, 2025104.30104.30103.45103.48102.93-1.16%460,453
Jul 25, 2025104.60104.69104.00104.69104.130.11%379,983
Jul 24, 2025104.50105.04104.36104.57104.010.15%382,795
Jul 23, 2025104.32104.66103.86104.41103.850.36%507,024
Jul 22, 2025102.14104.08102.14104.04103.481.79%876,097
Jul 21, 2025102.77103.01102.15102.21101.66-0.28%449,344
Jul 18, 2025103.04103.23102.17102.50101.95-0.39%370,645
Jul 17, 2025101.94102.99101.91102.90102.350.89%481,760