ProShares S&P 500 Dividend Aristocrats ETF (NOBL)

BATS: NOBL · Real-Time Price · USD

56.29

+0.48 (0.86%)

At close: Jun 26, 2026, 4:00 PM EDT

56.38

+0.09 (0.16%)

After-hours: Jun 26, 2026, 8:00 PM EDT

NOBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	55.70	56.46	55.70	56.29	56.29	0.86%	331,664
Jun 25, 2026	55.39	56.34	55.39	55.81	55.81	0.79%	187,827
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
Jun 11, 2026	55.10	55.60	55.01	55.33	55.03	0.75%	2,023,494
Jun 10, 2026	55.08	55.46	54.88	54.92	54.62	-0.34%	1,355,284
Jun 9, 2026	54.39	55.12	54.35	55.11	54.81	1.79%	1,481,988
Jun 8, 2026	54.42	54.53	54.14	54.14	53.84	-0.72%	1,473,229
Jun 5, 2026	54.15	54.85	54.15	54.53	54.23	0.66%	1,035,293
Jun 4, 2026	54.14	54.50	53.99	54.17	53.87	1.06%	733,884
Jun 3, 2026	53.61	53.89	53.48	53.60	53.30	-0.17%	867,090
Jun 2, 2026	53.34	53.73	53.30	53.69	53.39	0.37%	769,031
Jun 1, 2026	53.49	53.62	53.30	53.49	53.20	-0.32%	630,568
May 29, 2026	53.99	54.07	53.63	53.66	53.36	-0.61%	735,953
May 28, 2026	53.98	54.14	53.66	53.99	53.69	0.07%	851,688
May 27, 2026	53.79	54.37	53.79	53.95	53.65	0.17%	1,085,672
May 26, 2026	53.99	54.06	53.77	53.86	53.56	-0.10%	1,188,560
May 22, 2026	53.79	54.13	53.66	53.92	53.62	0.48%	632,324
May 21, 2026	53.11	53.67	52.70	53.66	53.36	0.64%	803,334
May 20, 2026	53.21	53.44	52.77	53.32	53.03	0.20%	1,100,828
May 19, 2026	53.31	53.57	52.82	53.22	52.92	-0.32%	1,554,552
May 18, 2026	52.82	53.42	52.82	53.39	53.09	1.14%	1,016,406
May 15, 2026	53.00	53.24	52.70	52.79	52.49	-0.64%	938,982
May 14, 2026	53.06	53.36	53.05	53.13	52.83	0.17%	826,836
May 13, 2026	53.17	53.25	52.78	53.04	52.74	-0.53%	678,324
May 12, 2026	53.25	53.53	52.87	53.32	53.03	0.13%	850,106
May 11, 2026	53.53	53.72	53.13	53.25	52.96	-0.53%	601,274
May 8, 2026	53.96	54.00	53.48	53.54	53.24	-0.34%	524,042
May 7, 2026	54.03	54.17	53.67	53.72	53.42	-0.37%	1,336,242
May 6, 2026	53.76	54.13	53.76	53.92	53.62	0.63%	1,049,482
May 5, 2026	53.24	53.76	53.00	53.58	53.28	0.97%	533,476
May 4, 2026	53.52	53.73	53.00	53.07	52.77	-1.43%	690,566
May 1, 2026	54.39	54.52	53.84	53.84	53.54	-0.67%	614,648
Apr 30, 2026	53.61	54.30	53.61	54.20	53.90	1.09%	1,372,988
Apr 29, 2026	53.96	54.08	53.48	53.62	53.32	-0.78%	627,672
Apr 28, 2026	54.22	54.45	53.79	54.04	53.74	0.05%	758,330
Apr 27, 2026	53.95	54.31	53.94	54.01	53.71	0.06%	792,672
Apr 24, 2026	54.33	54.41	53.90	53.98	53.68	-0.81%	834,446
Apr 23, 2026	54.03	54.47	54.02	54.42	54.12	1.01%	1,354,402
Apr 22, 2026	54.34	54.52	53.81	53.88	53.58	-0.52%	919,218
Apr 21, 2026	54.56	54.68	54.13	54.16	53.86	-0.65%	933,276
Apr 20, 2026	54.30	54.65	54.23	54.51	54.21	0.19%	891,954
Apr 17, 2026	53.84	54.61	53.84	54.41	54.11	0.99%	927,882
Apr 16, 2026	53.57	53.89	53.53	53.87	53.57	0.66%	1,123,268
Apr 15, 2026	53.74	53.81	53.25	53.52	53.22	-0.58%	1,308,484
Apr 14, 2026	53.69	53.88	53.45	53.83	53.53	0.08%	760,448
Apr 13, 2026	53.42	53.78	53.21	53.78	53.48	0.38%	1,086,840
Apr 10, 2026	54.13	54.16	53.52	53.58	53.28	-0.89%	1,067,164
Apr 9, 2026	53.69	54.30	53.61	54.06	53.76	0.22%	1,021,004
Apr 8, 2026	53.37	53.94	53.34	53.94	53.64	2.20%	1,591,108
Apr 7, 2026	52.99	53.05	52.55	52.78	52.48	-0.57%	1,491,758
Apr 6, 2026	52.87	53.09	52.70	53.08	52.79	0.22%	1,154,402
Apr 2, 2026	52.70	53.37	52.60	52.97	52.67	-0.04%	2,021,316
Apr 1, 2026	52.98	53.24	52.88	52.99	52.69	-0.04%	2,028,238
Mar 31, 2026	52.64	53.16	52.30	53.01	52.71	1.28%	4,297,298
Mar 30, 2026	52.64	52.88	52.20	52.34	52.05	0.10%	1,574,656
Mar 27, 2026	52.50	52.85	52.22	52.29	52.00	-0.60%	1,915,020
Mar 26, 2026	52.47	53.10	52.47	52.60	52.31	-0.28%	2,082,884
Mar 25, 2026	52.70	52.99	52.29	52.75	52.46	0.57%	1,824,834
Mar 24, 2026	52.35	53.05	52.21	52.71	52.16	0.20%	3,092,108
Mar 23, 2026	52.68	53.14	52.50	52.60	52.06	1.01%	2,027,830
Mar 20, 2026	52.68	52.90	51.90	52.08	51.54	-1.30%	2,078,698
Mar 19, 2026	52.80	53.05	52.49	52.76	52.21	-0.47%	2,058,056
Mar 18, 2026	53.77	53.77	53.01	53.01	52.46	-1.79%	1,780,574
Mar 17, 2026	54.19	54.38	53.94	53.98	53.42	0.02%	1,079,704
Mar 16, 2026	54.04	54.27	53.84	53.97	53.41	0.48%	1,883,106
Mar 13, 2026	54.01	54.26	53.65	53.71	53.15	0.09%	2,288,468
Mar 12, 2026	53.95	54.28	53.64	53.66	53.10	-1.14%	1,822,544
Mar 11, 2026	54.53	54.56	53.98	54.28	53.71	-0.51%	1,916,918
Mar 10, 2026	55.02	55.13	54.48	54.56	53.99	-0.96%	2,712,570
Mar 9, 2026	54.80	55.21	54.07	55.09	54.52	-0.13%	2,382,290
Mar 6, 2026	55.20	55.23	54.56	55.16	54.58	-0.77%	1,968,482
Mar 5, 2026	56.02	56.04	55.30	55.59	55.01	-1.21%	2,957,958
Mar 4, 2026	56.73	56.73	56.11	56.27	55.68	-0.50%	1,670,822
Mar 3, 2026	56.46	56.75	55.76	56.55	55.97	-1.01%	2,748,798
Mar 2, 2026	57.00	57.33	56.73	57.13	56.53	-0.30%	2,122,526
Feb 27, 2026	56.70	57.35	56.65	57.30	56.70	0.66%	1,203,570
Feb 26, 2026	56.89	57.20	56.61	56.92	56.33	0.45%	995,454
Feb 25, 2026	57.07	57.07	56.28	56.67	56.08	-0.55%	963,678
Feb 24, 2026	56.61	57.04	56.61	56.98	56.39	0.46%	1,054,238
Feb 23, 2026	56.75	57.10	56.57	56.72	56.13	-0.20%	1,029,616
Feb 20, 2026	56.50	56.93	56.39	56.84	56.25	0.43%	1,203,924
Feb 19, 2026	56.72	56.93	56.41	56.59	56.00	-0.35%	1,068,158
Feb 18, 2026	56.58	56.87	56.47	56.79	56.20	0.36%	1,429,204
Feb 17, 2026	57.00	57.29	56.32	56.59	56.00	-0.73%	1,418,958
Feb 13, 2026	56.71	57.23	56.56	57.00	56.41	0.64%	1,556,914
Feb 12, 2026	57.32	57.66	56.64	56.64	56.05	-1.07%	2,600,872
Feb 11, 2026	57.08	57.39	56.92	57.25	56.66	0.52%	997,436
Feb 10, 2026	56.54	57.11	56.49	56.96	56.37	0.57%	1,108,696
Feb 9, 2026	56.82	56.93	56.43	56.64	56.05	-0.51%	1,642,186
Feb 6, 2026	56.43	56.99	56.43	56.93	56.34	1.34%	1,438,150
Feb 5, 2026	56.42	56.66	56.07	56.18	55.59	-0.58%	1,702,986
Feb 4, 2026	55.68	56.64	55.68	56.50	55.92	1.63%	2,602,828
Feb 3, 2026	55.03	55.93	55.00	55.60	55.02	0.60%	1,595,222