Skip to main content
ProShares S&P 500 Dividend Aristocrats ETF (NOBL)
BATS: NOBL · Real-Time Price · USD
108.07
+0.05 (0.05%)
Apr 28, 2026, 4:00 PM EDT - Market closed

NOBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026108.44108.90107.58108.07108.070.05%57,591
Apr 27, 2026107.90108.58107.90108.02108.020.06%70,183
Apr 24, 2026108.80108.84107.81107.96107.96-0.81%63,834
Apr 23, 2026108.05108.93108.04108.84108.841.01%112,722
Apr 22, 2026108.32109.03107.62107.75107.75-0.52%73,702
Apr 21, 2026109.11109.36108.25108.31108.31-0.65%99,860
Apr 20, 2026109.02109.30108.45109.02109.020.19%72,192
Apr 17, 2026108.27109.21107.68108.81108.810.99%87,696
Apr 16, 2026107.14107.77107.09107.74107.740.66%73,615
Apr 15, 2026107.47107.62106.50107.03107.03-0.58%95,913
Apr 14, 2026107.37107.74106.90107.65107.650.08%71,971
Apr 13, 2026106.83107.56106.41107.56107.560.38%71,336
Apr 10, 2026108.25108.25107.04107.15107.15-0.89%72,930
Apr 9, 2026107.37108.58107.30108.11108.110.22%60,338
Apr 8, 2026106.74107.87106.67107.87107.872.20%142,475
Apr 7, 2026105.98106.09105.11105.55105.55-0.57%138,078
Apr 6, 2026105.74106.17105.40106.16106.160.22%577,196
Apr 2, 2026105.40106.74105.19105.93105.93-0.04%170,013
Apr 1, 2026105.96106.44105.78105.97105.97-0.04%113,694
Mar 31, 2026105.28106.31104.59106.01106.011.28%2,148,635
Mar 30, 2026105.28105.75104.40104.67104.670.10%130,400
Mar 27, 2026105.00105.69104.44104.57104.57-0.60%164,094
Mar 26, 2026104.86106.17104.86105.20105.20-0.28%132,212
Mar 25, 2026105.40105.98104.58105.50105.500.09%912,417
Mar 24, 2026104.70106.11104.41105.41104.900.20%1,546,054
Mar 23, 2026105.36106.28105.00105.20104.691.01%1,013,915
Mar 20, 2026105.35105.79103.80104.15103.64-1.30%1,039,349
Mar 19, 2026105.59106.11104.98105.52105.01-0.47%1,029,028
Mar 18, 2026107.54107.54106.02106.02105.50-1.79%890,287
Mar 17, 2026108.37108.76107.89107.95107.430.02%539,852
Mar 16, 2026108.07108.54107.67107.93107.410.48%941,553
Mar 13, 2026108.01108.51107.29107.41106.890.09%1,144,234
Mar 12, 2026107.90108.55107.27107.31106.79-1.14%911,272
Mar 11, 2026109.05109.13107.95108.55108.02-0.51%958,459
Mar 10, 2026110.04110.26108.96109.11108.58-0.96%1,356,285
Mar 9, 2026109.59110.42108.15110.17109.63-0.13%1,191,145
Mar 6, 2026110.39110.46109.11110.31109.77-0.77%984,241
Mar 5, 2026112.03112.08110.60111.17110.63-1.21%1,478,979
Mar 4, 2026113.46113.46112.22112.53111.98-0.50%835,411
Mar 3, 2026112.92113.50111.51113.10112.55-1.01%1,374,399
Mar 2, 2026113.99114.66113.45114.25113.69-0.30%1,061,263
Feb 27, 2026113.40114.71113.30114.59114.030.66%601,785
Feb 26, 2026113.78114.40113.22113.84113.290.45%497,727
Feb 25, 2026114.13114.13112.56113.33112.78-0.55%481,839
Feb 24, 2026113.22114.07113.22113.96113.410.46%527,119
Feb 23, 2026113.49114.19113.15113.44112.89-0.20%514,808
Feb 20, 2026113.00113.85112.77113.67113.120.43%601,962
Feb 19, 2026113.43113.86112.81113.18112.63-0.35%534,079
Feb 18, 2026113.15113.74112.94113.58113.030.36%714,602
Feb 17, 2026114.00114.58112.64113.17112.62-0.73%709,479
Feb 13, 2026113.41114.45113.11114.00113.450.64%778,457
Feb 12, 2026114.63115.31113.28113.28112.73-1.07%1,300,436
Feb 11, 2026114.16114.78113.83114.50113.940.52%498,718
Feb 10, 2026113.08114.23112.99113.91113.360.57%554,348
Feb 9, 2026113.63113.85112.85113.27112.72-0.51%821,093
Feb 6, 2026112.85113.99112.85113.85113.301.34%719,075
Feb 5, 2026112.84113.31112.14112.35111.80-0.58%851,493
Feb 4, 2026111.35113.28111.35113.00112.451.63%1,301,414
Feb 3, 2026110.06111.87110.00111.19110.650.60%797,611
Feb 2, 2026109.98110.67109.74110.53109.990.51%762,612
Jan 30, 2026108.75110.00108.75109.97109.440.65%716,815
Jan 29, 2026109.22110.00108.69109.26108.730.58%1,060,901
Jan 28, 2026109.33109.52108.38108.63108.10-0.84%698,081
Jan 27, 2026109.22109.63108.93109.55109.02-439,602
Jan 26, 2026109.61109.90109.26109.55109.020.16%514,759
Jan 23, 2026109.55109.60108.95109.37108.84-0.21%813,741
Jan 22, 2026109.55110.11109.47109.60109.07-0.02%785,235
Jan 21, 2026108.74109.84108.65109.62109.091.19%1,106,504
Jan 20, 2026108.51108.80107.96108.33107.80-0.91%756,372
Jan 16, 2026109.50109.74109.00109.32108.79-0.41%483,443
Jan 15, 2026109.40110.01109.17109.77109.240.34%653,584
Jan 14, 2026108.11109.45108.11109.40108.871.13%651,285
Jan 13, 2026107.87108.40107.57108.18107.650.53%456,088
Jan 12, 2026107.11107.74106.74107.61107.090.49%785,127
Jan 9, 2026106.74107.27106.62107.09106.570.34%723,388
Jan 8, 2026104.83107.05104.70106.73106.211.57%1,141,220
Jan 7, 2026106.32106.60105.08105.08104.57-1.15%907,796
Jan 6, 2026105.01106.43104.89106.30105.781.11%850,786
Jan 5, 2026104.50105.36104.09105.13104.620.64%773,841
Jan 2, 2026104.20104.74103.35104.46103.950.37%795,282
Dec 31, 2025104.92104.92104.07104.07103.56-0.81%390,562
Dec 30, 2025105.13105.13104.79104.92104.41-0.13%523,453
Dec 29, 2025105.07105.35104.91105.06104.55-0.08%462,298
Dec 26, 2025104.97105.26104.71105.14104.630.05%431,734
Dec 24, 2025104.66105.17104.60105.09104.58-0.13%583,113
Dec 23, 2025105.56105.56105.21105.23104.06-0.29%373,820
Dec 22, 2025105.14105.72104.98105.54104.370.47%315,471
Dec 19, 2025105.27105.44105.00105.05103.88-0.14%331,900
Dec 18, 2025105.58105.96105.01105.20104.03-0.21%459,700
Dec 17, 2025105.16105.89105.03105.42104.250.32%597,619
Dec 16, 2025105.98106.24104.72105.08103.91-0.87%528,026
Dec 15, 2025106.00106.20105.57106.00104.820.27%538,331
Dec 12, 2025105.73106.15105.51105.71104.540.17%2,087,076
Dec 11, 2025104.56105.72104.56105.53104.361.10%771,069
Dec 10, 2025103.31104.63103.30104.38103.221.24%1,035,330
Dec 9, 2025103.32103.98103.06103.10101.95-0.17%593,535
Dec 8, 2025104.72104.72103.23103.28102.13-1.31%1,301,456
Dec 5, 2025104.46105.00104.41104.65103.490.14%651,952
Dec 4, 2025104.79105.12104.24104.50103.34-0.28%742,922
Dec 3, 2025104.18104.96104.18104.79103.630.63%791,067