Canada markets closed

ProShares S&P 500 Dividend Aristocrats ETF (NOBL)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
96.13-0.14 (-0.15%)
At close: 04:00PM EDT
96.13 0.00 (0.00%)
After hours: 07:57PM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202496.5096.7395.7696.1396.13438,700
Jun 27, 202496.5096.5695.9396.2796.27628,200
Jun 26, 202496.2296.4595.9196.3696.36459,600
Jun 26, 20240.55 Dividend
Jun 25, 202498.3398.3396.9497.1496.59567,600
Jun 24, 202497.8398.9897.8398.5497.98373,800
Jun 21, 202497.6097.9997.5197.8097.25280,700
Jun 20, 202497.3397.9897.2597.7297.17372,400
Jun 18, 202497.2297.6597.1197.4296.87484,400
Jun 17, 202496.1997.3295.9697.2596.70453,400
Jun 14, 202496.3796.5795.6696.3795.82407,800
Jun 13, 202497.0097.0796.3097.0196.46391,600
Jun 12, 202497.5497.6896.9097.1396.58463,600
Jun 11, 202496.8996.8996.2996.8696.31275,700
Jun 10, 202497.0697.3696.7697.2596.70230,800
Jun 07, 202497.1497.9097.0897.3696.81285,700
Jun 06, 202497.3897.8097.2197.5196.96250,900
Jun 05, 202497.5697.5896.8297.5697.01305,400
Jun 04, 202497.3197.7997.1697.4496.89400,700
Jun 03, 202498.0698.2397.0497.6297.07489,600
May 31, 202496.4898.1796.3998.0597.49533,500
May 30, 202495.7896.3395.7696.2495.70311,700
May 29, 202496.2696.2995.7295.7695.22436,800
May 28, 202497.8597.8596.6396.8396.28592,400
May 24, 202497.9198.2297.6997.9997.44238,300
May 23, 202499.1699.1697.6597.7097.15445,500
May 22, 202499.1499.5798.9599.1898.62237,600
May 21, 202499.8099.8799.3099.4898.92262,500
May 20, 2024100.34100.3499.7299.8199.24402,000
May 17, 2024100.20100.3499.85100.3299.75270,900
May 16, 202499.92100.2799.80100.0899.51703,600
May 15, 202499.8999.9899.6099.8199.24278,000
May 14, 202499.78100.0599.2099.5799.01261,800
May 13, 202499.94100.3299.5399.5498.98285,300
May 10, 202499.6999.8499.4799.7799.21278,900
May 09, 202498.6499.4598.5699.4598.89280,600
May 08, 202498.4298.6398.2898.5798.01257,300
May 07, 202498.3398.7098.3398.5698.00344,300
May 06, 202498.1398.2697.6497.9697.41782,800
May 03, 202497.6797.9197.1697.6297.07433,800
May 02, 202497.0697.5696.6997.2696.71405,400
May 01, 202496.8197.8096.4896.7796.22692,000
Apr 30, 202497.0797.2896.6496.6596.10502,400
Apr 29, 202497.0597.5597.0597.4596.90421,800
Apr 26, 202497.0597.5396.8896.8896.33485,800
Apr 25, 202497.2597.5796.6497.2296.67598,900
Apr 24, 202497.3497.9397.0397.7997.24380,900
Apr 23, 202497.7998.0897.6497.8497.29432,300
Apr 22, 202497.2598.1096.7397.6497.09447,300
Apr 19, 202496.4897.1196.4897.0396.48557,100
Apr 18, 202496.4196.7496.0096.3695.81428,800
Apr 17, 202496.2896.3995.5796.0095.46495,100
Apr 16, 202496.3196.3995.7595.8395.29505,100
Apr 15, 202497.8197.9596.1196.3395.78676,200
Apr 12, 202497.7497.8396.6196.8496.29704,300
Apr 11, 202498.7998.8197.8798.0397.47498,800
Apr 10, 202498.9899.0998.3198.6098.04501,200
Apr 09, 202499.66100.0098.9999.9499.37349,500
Apr 08, 202499.5899.8899.4699.5198.95404,600
Apr 05, 202498.9299.6098.8299.4798.91403,600
Apr 04, 2024100.32100.6298.7398.8698.30480,100
Apr 03, 202499.81100.1499.6399.8399.26515,500
Apr 02, 2024100.44100.5399.84100.0799.50565,500
Apr 01, 2024101.44101.44100.68100.68100.11608,800
Mar 28, 2024101.24101.58101.11101.41100.84523,900
Mar 27, 202499.89101.0799.81101.07100.50415,700
Mar 26, 202499.2999.6199.1899.1898.62415,300
Mar 25, 202499.6699.9199.1699.2498.68404,400
Mar 22, 2024100.03100.2799.5599.6499.08460,100
Mar 21, 202499.54100.2999.45100.1199.54524,700
Mar 20, 202498.9299.5998.7999.4498.88362,600
Mar 20, 20240.386 Dividend
Mar 19, 202498.8399.4998.8399.4998.54400,200
Mar 18, 202498.8499.3998.7898.8897.94287,100
Mar 15, 202498.4398.8698.3598.7897.84361,900
Mar 14, 202499.3799.5398.2798.8897.94455,100
Mar 13, 202499.2999.7499.2399.5598.60501,300
Mar 12, 202498.8599.4798.7999.2598.31444,800
Mar 11, 202498.5198.8598.1198.7997.85324,000
Mar 08, 202498.5098.8898.3798.4497.50503,600
Mar 07, 202498.2698.5598.2398.4597.51461,700
Mar 06, 202497.4598.0697.4597.8196.88567,700
Mar 05, 202497.4397.8396.9197.2096.27640,300
Mar 04, 202497.1797.6597.1797.5296.59359,700
Mar 01, 202497.1497.4896.8097.4696.53428,400
Feb 29, 202497.3697.4996.9197.3396.40401,400
Feb 28, 202496.5497.0496.4896.8695.94488,600
Feb 27, 202496.4196.6496.2396.5995.67514,500
Feb 26, 202496.7696.8596.3096.3895.46361,500
Feb 23, 202496.5797.0096.4496.8695.94333,400
Feb 22, 202495.7796.5895.5896.4195.49331,100
Feb 21, 202495.2995.7595.1795.7594.84334,300
Feb 20, 202495.2995.6495.0295.2294.31402,500
Feb 16, 202495.2295.8795.0495.3194.40412,600
Feb 15, 202494.5895.5394.5895.4494.53344,500
Feb 14, 202494.5194.6794.0294.5993.69495,500
Feb 13, 202494.8694.9993.6094.2293.32590,000
Feb 12, 202495.0095.7994.9595.5694.65316,400
Feb 09, 202495.2895.2894.5894.9494.04488,100
Feb 08, 202495.1095.1694.5595.0794.16544,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...