ProShares S&P 500 Dividend Aristocrats ETF

NOBL
🏛️ usa →
102.62
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 97.94 98.55 97.82 98.18 0.5M
2021-12-30 98.20 98.54 97.83 97.96 0.3M
2021-12-29 97.74 98.25 97.59 98.10 0.4M
2021-12-28 97.43 97.72 97.29 97.69 0.5M
2021-12-27 96.36 97.34 96.19 97.34 0.4M
2021-12-23 95.62 96.30 95.62 96.02 0.3M
2021-12-22 95.66 96.07 95.33 95.99 0.5M
2021-12-21 95.12 95.74 95.02 95.54 0.7M
2021-12-20 94.83 94.84 93.82 94.57 0.8M
2021-12-17 97.15 97.15 95.69 95.76 0.6M
2021-12-16 97.34 97.98 97.04 97.42 0.6M
2021-12-15 96.31 97.08 95.84 96.98 0.6M
2021-12-14 96.34 96.98 95.99 96.23 0.5M
2021-12-13 96.48 97.02 95.98 96.68 0.5M
2021-12-10 96.25 96.59 95.93 96.54 0.4M
2021-12-09 95.60 96.20 95.43 95.81 0.4M
2021-12-08 95.95 96.12 95.45 95.90 0.3M
2021-12-07 95.63 96.23 95.52 95.85 0.8M
2021-12-06 94.35 95.51 94.35 94.98 0.7M
2021-12-03 93.66 93.96 92.84 93.69 0.7M
2021-12-02 91.86 93.88 91.86 93.33 1.3M
2021-12-01 93.23 94.09 91.56 91.59 0.8M
2021-11-30 94.25 94.29 92.01 92.15 0.7M
2021-11-29 94.93 95.29 94.31 94.80 0.4M
2021-11-26 94.76 94.90 93.95 94.31 0.5M
2021-11-24 96.00 96.14 95.69 95.97 0.3M
2021-11-23 96.14 96.35 95.78 96.29 0.4M
2021-11-22 95.95 96.73 95.78 96.03 0.3M
2021-11-19 95.81 96.01 95.60 95.69 0.5M
2021-11-18 96.30 96.31 95.63 95.84 0.3M
2021-11-17 96.45 96.51 95.95 96.15 0.3M
2021-11-16 96.55 97.04 96.52 96.67 0.4M
2021-11-15 96.62 96.63 96.13 96.48 0.3M
2021-11-12 95.93 96.44 95.76 96.30 0.2M
2021-11-11 95.83 95.83 95.51 95.67 0.2M
2021-11-10 95.78 95.98 95.47 95.63 0.3M
2021-11-09 95.78 95.86 95.46 95.72 0.3M
2021-11-08 96.12 96.16 95.38 95.78 0.3M
2021-11-05 95.75 96.27 95.42 95.71 0.3M
2021-11-04 95.50 95.68 95.05 95.33 0.3M
2021-11-03 94.57 95.47 94.56 95.41 0.3M
2021-11-02 94.46 94.98 94.26 94.87 0.3M
2021-11-01 94.14 94.51 93.90 94.28 0.5M
2021-10-29 93.75 94.19 93.60 93.80 0.3M
2021-10-28 92.98 93.83 92.91 93.83 0.3M
2021-10-27 93.78 93.98 92.74 92.74 0.3M
2021-10-26 93.72 93.99 93.40 93.71 0.3M
2021-10-25 93.35 93.73 92.91 93.64 0.3M
2021-10-22 93.20 93.50 93.00 93.26 0.2M
2021-10-21 92.88 93.00 92.52 92.95 0.2M
2021-10-20 92.36 93.08 92.36 93.00 0.3M
2021-10-19 92.01 92.24 91.69 92.21 0.4M
2021-10-18 91.54 92.02 91.12 91.67 0.4M
2021-10-15 92.12 92.54 91.94 91.96 0.3M
2021-10-14 90.73 91.80 90.61 91.80 0.4M
2021-10-13 89.94 90.34 89.25 90.07 0.4M
2021-10-12 90.07 90.37 89.64 89.86 0.4M
2021-10-11 90.30 90.95 89.89 89.90 0.4M
2021-10-08 90.63 90.65 90.15 90.25 0.2M
2021-10-07 90.41 91.22 90.41 90.51 0.5M
2021-10-06 88.81 89.81 88.27 89.75 0.4M
2021-10-05 89.17 89.91 88.78 89.46 0.4M
2021-10-04 89.09 89.71 88.39 88.93 0.4M
2021-10-01 88.88 89.72 87.93 89.21 0.5M
2021-09-30 90.48 90.58 88.53 88.53 0.5M
2021-09-29 90.00 90.58 89.70 90.20 0.3M
2021-09-28 90.78 90.84 89.47 89.70 0.4M
2021-09-27 91.13 91.56 90.87 90.93 0.4M
2021-09-24 90.66 91.24 90.66 90.90 0.3M
2021-09-23 90.31 91.39 90.23 90.90 0.3M
2021-09-22 90.04 90.59 89.89 89.99 0.4M
2021-09-21 90.57 90.77 89.75 89.75 0.4M
2021-09-20 90.16 90.51 89.23 90.17 0.7M
2021-09-17 92.27 92.28 91.38 91.44 0.3M
2021-09-16 92.72 92.88 91.89 92.41 0.3M
2021-09-15 92.04 92.95 91.90 92.76 0.3M
2021-09-14 93.03 93.11 91.83 92.03 0.3M
2021-09-13 93.26 93.48 92.23 92.67 0.2M
2021-09-10 93.48 93.64 92.55 92.56 0.2M
2021-09-09 93.54 93.97 93.09 93.09 0.2M
2021-09-08 93.03 93.68 92.90 93.66 0.3M
2021-09-07 94.18 94.18 93.15 93.18 0.3M
2021-09-03 94.70 94.70 94.29 94.37 0.3M
2021-09-02 94.38 94.77 94.38 94.72 0.2M
2021-09-01 94.37 94.39 93.82 94.19 0.2M
2021-08-31 94.35 94.43 94.08 94.30 0.5M
2021-08-30 94.35 94.62 94.16 94.30 0.2M
2021-08-27 93.87 94.26 93.78 94.15 0.2M
2021-08-26 94.02 94.10 93.49 93.52 0.2M
2021-08-25 93.82 94.42 93.56 94.14 0.3M
2021-08-24 94.01 94.15 93.77 93.86 0.4M
2021-08-23 94.01 94.26 93.80 93.85 0.3M
2021-08-20 93.04 93.83 92.86 93.67 0.2M
2021-08-19 92.65 93.30 92.50 93.09 0.3M
2021-08-18 94.03 94.30 93.14 93.21 0.4M
2021-08-17 94.61 94.68 93.59 94.24 0.4M
2021-08-16 94.35 94.98 94.00 94.95 0.4M
2021-08-13 94.47 94.64 94.29 94.64 0.2M
2021-08-12 94.44 94.44 93.90 94.30 0.3M
2021-08-11 93.86 94.33 93.68 94.33 0.2M
2021-08-10 92.95 93.70 92.80 93.54 0.3M
2021-08-09 92.92 92.92 92.44 92.79 0.3M
2021-08-06 92.93 93.04 92.64 92.92 0.2M
2021-08-05 92.56 92.76 92.18 92.46 0.2M
2021-08-04 92.89 93.04 92.25 92.28 0.5M
2021-08-03 92.53 93.19 91.88 93.19 0.6M
2021-08-02 92.92 93.34 92.38 92.42 0.4M
2021-07-30 92.78 93.06 92.50 92.57 0.2M
2021-07-29 92.50 93.00 92.36 92.89 0.3M
2021-07-28 92.52 92.52 91.60 91.90 0.3M
2021-07-27 91.86 92.46 91.32 92.29 0.4M
2021-07-26 91.96 92.27 91.69 92.16 0.3M
2021-07-23 91.26 92.01 91.14 91.93 0.2M
2021-07-22 91.52 91.55 90.92 91.10 0.2M
2021-07-21 91.69 91.92 91.34 91.44 0.3M
2021-07-20 89.85 91.46 89.82 91.10 0.4M
2021-07-19 90.12 90.31 89.06 89.76 0.7M
2021-07-16 91.93 91.94 91.06 91.15 0.3M
2021-07-15 91.21 91.56 91.08 91.50 0.4M
2021-07-14 91.53 91.71 91.11 91.36 0.3M
2021-07-13 92.00 92.01 91.16 91.28 0.3M
2021-07-12 91.50 92.12 91.22 91.98 0.4M
2021-07-09 91.19 91.70 91.19 91.70 0.3M
2021-07-08 90.54 90.92 90.03 90.52 0.3M
2021-07-07 90.56 91.50 90.53 91.44 0.4M
2021-07-06 91.20 91.20 89.93 90.63 0.4M
2021-07-02 91.19 91.40 90.98 91.25 0.5M
2021-07-01 90.95 91.25 90.72 91.09 0.3M
2021-06-30 90.42 90.76 90.37 90.63 0.3M
2021-06-29 90.84 90.97 90.36 90.37 0.4M
2021-06-28 90.95 90.95 90.31 90.57 0.4M
2021-06-25 90.47 90.92 90.32 90.84 0.4M
2021-06-24 90.30 90.33 89.79 90.23 0.4M
2021-06-23 90.40 90.40 89.79 89.83 0.2M
2021-06-22 89.88 90.45 89.62 90.13 0.4M
2021-06-21 89.46 90.46 89.31 90.43 0.3M
2021-06-18 89.76 89.76 88.66 88.66 0.5M
2021-06-17 91.18 91.38 89.79 90.35 0.4M
2021-06-16 92.19 92.19 91.14 91.34 0.3M
2021-06-15 92.38 92.43 91.83 92.24 0.3M
2021-06-14 92.51 92.51 91.63 92.12 0.2M
2021-06-11 92.39 92.64 92.14 92.52 0.3M
2021-06-10 92.64 92.80 92.17 92.37 0.3M
2021-06-09 92.80 92.80 92.22 92.26 0.3M
2021-06-08 92.75 92.78 92.24 92.65 0.4M
2021-06-07 93.25 93.25 92.46 92.65 0.4M
2021-06-04 93.13 93.13 92.65 93.08 0.5M
2021-06-03 92.27 92.72 91.96 92.72 0.3M
2021-06-02 92.61 92.65 92.17 92.59 0.3M
2021-06-01 92.87 92.98 92.17 92.36 0.5M
2021-05-28 92.28 92.38 92.13 92.24 0.3M
2021-05-27 92.11 92.39 91.98 92.04 0.3M
2021-05-26 91.76 91.90 91.44 91.77 0.4M
2021-05-25 92.22 92.28 91.62 91.74 0.4M
2021-05-24 91.99 92.31 91.80 91.99 0.6M
2021-05-21 92.03 92.45 91.63 91.75 0.5M
2021-05-20 91.15 91.98 90.97 91.69 0.4M
2021-05-19 90.77 91.02 89.86 91.02 0.7M
2021-05-18 92.39 92.39 91.46 91.46 0.5M
2021-05-17 92.58 92.78 92.10 92.38 0.6M
2021-05-14 92.34 92.82 92.20 92.59 0.4M
2021-05-13 90.25 92.27 90.25 91.92 0.7M
2021-05-12 92.12 92.12 90.20 90.25 0.8M
2021-05-11 93.02 93.02 91.75 92.14 0.8M
2021-05-10 93.45 94.38 93.40 93.41 0.7M
2021-05-07 92.25 93.00 92.10 92.90 0.8M
2021-05-06 91.79 92.38 91.54 92.38 0.4M
2021-05-05 91.71 91.94 91.11 91.78 0.6M
2021-05-04 90.80 91.58 90.75 91.58 0.7M
2021-05-03 90.51 91.35 90.42 90.96 0.5M
2021-04-30 90.26 90.26 89.71 90.03 0.5M
2021-04-29 89.96 90.47 89.94 90.43 0.4M
2021-04-28 89.73 89.84 89.37 89.47 0.4M
2021-04-27 89.46 89.62 89.09 89.48 0.4M
2021-04-26 90.06 90.07 89.35 89.40 0.3M
2021-04-23 89.28 90.11 89.18 89.85 0.4M
2021-04-22 89.86 89.99 89.18 89.28 0.4M
2021-04-21 88.88 89.99 88.88 89.93 0.6M
2021-04-20 88.71 88.89 88.46 88.80 0.4M
2021-04-19 88.77 88.96 88.53 88.81 0.5M
2021-04-16 88.74 89.06 88.60 88.81 0.5M
2021-04-15 87.96 88.27 87.69 88.25 0.5M
2021-04-14 87.30 87.88 87.30 87.63 0.4M
2021-04-13 87.54 87.63 87.15 87.48 0.3M
2021-04-12 87.56 87.91 87.50 87.89 0.4M
2021-04-09 87.25 87.46 86.87 87.44 0.5M
2021-04-08 87.15 87.15 86.69 86.96 0.4M
2021-04-07 87.66 87.78 86.94 87.05 1.0M
2021-04-06 87.55 87.78 87.38 87.60 0.4M
2021-04-05 87.22 87.69 87.06 87.49 0.6M
2021-04-01 86.46 86.69 85.77 86.66 0.7M
2021-03-31 86.57 86.85 86.22 86.26 0.4M
2021-03-30 87.00 87.05 86.43 86.61 0.4M
2021-03-29 86.83 87.23 86.37 86.84 0.4M
2021-03-26 85.88 86.97 85.62 86.95 0.6M
2021-03-25 84.24 85.46 83.66 85.36 0.5M
2021-03-24 84.25 85.24 84.24 84.26 0.4M
2021-03-23 84.51 84.63 83.70 83.93 0.3M
2021-03-22 84.59 85.10 84.41 85.00 0.5M
2021-03-19 85.23 85.28 84.42 84.73 0.5M
2021-03-18 85.48 85.87 84.95 85.09 0.4M
2021-03-17 85.47 85.68 84.99 85.53 0.4M
2021-03-16 85.95 85.95 85.13 85.33 0.4M
2021-03-15 85.56 86.04 85.00 86.02 0.4M
2021-03-12 84.99 85.43 84.99 85.37 0.4M
2021-03-11 85.00 85.24 84.50 84.67 0.4M
2021-03-10 83.55 85.09 83.55 84.74 0.5M
2021-03-09 84.15 84.43 83.41 83.42 0.6M
2021-03-08 82.99 84.57 82.90 83.79 0.8M
2021-03-05 81.18 82.99 80.68 82.78 0.7M
2021-03-04 81.77 82.02 79.74 80.61 0.7M
2021-03-03 81.90 82.56 81.70 81.70 0.5M
2021-03-02 82.19 82.47 81.74 82.00 0.4M
2021-03-01 81.39 82.61 81.39 82.02 0.4M
2021-02-26 81.78 81.78 80.50 80.50 0.6M
2021-02-25 82.80 82.98 81.34 81.54 0.6M
2021-02-24 82.09 82.87 81.83 82.74 0.4M
2021-02-23 81.85 82.15 81.44 81.98 0.5M
2021-02-22 81.21 82.01 81.15 81.76 0.4M
2021-02-19 81.51 81.73 81.31 81.36 0.5M
2021-02-18 81.29 81.54 80.94 81.33 0.5M
2021-02-17 81.33 81.57 80.90 81.55 0.3M
2021-02-16 82.11 82.11 81.34 81.41 0.4M
2021-02-12 81.49 81.84 81.34 81.81 0.3M
2021-02-11 81.91 81.92 81.08 81.47 0.4M
2021-02-10 81.82 81.90 81.31 81.74 0.3M
2021-02-09 81.60 81.72 81.21 81.48 0.6M
2021-02-08 81.22 81.61 81.18 81.60 0.4M
2021-02-05 80.69 81.02 80.51 80.93 0.3M
2021-02-04 79.79 80.35 79.50 80.28 0.3M
2021-02-03 79.60 79.77 79.09 79.71 0.5M
2021-02-02 79.34 80.01 79.23 79.55 0.6M
2021-02-01 78.79 79.04 78.21 78.80 0.5M
2021-01-29 79.53 79.77 78.05 78.24 0.7M
2021-01-28 79.93 80.90 79.91 79.96 0.7M
2021-01-27 79.88 80.27 79.13 79.38 0.6M
2021-01-26 81.04 81.23 80.59 80.77 0.5M
2021-01-25 80.15 81.01 80.04 80.79 0.6M
2021-01-22 80.37 80.78 80.04 80.61 0.5M
2021-01-21 81.40 81.40 80.74 80.81 0.3M
2021-01-20 81.28 81.54 80.86 81.44 0.6M
2021-01-19 81.49 81.50 81.06 81.12 0.4M
2021-01-15 80.92 81.22 80.20 80.93 0.7M
2021-01-14 81.67 81.88 81.40 81.46 0.5M
2021-01-13 81.80 81.84 81.31 81.51 0.5M
2021-01-12 81.31 81.96 81.03 81.87 0.3M
2021-01-11 80.76 81.47 80.73 81.19 0.4M
2021-01-08 81.66 81.66 80.53 81.30 0.4M
2021-01-07 81.45 81.63 80.95 81.35 0.4M
2021-01-06 79.24 81.47 79.24 81.07 0.7M
2021-01-05 78.49 79.53 78.38 79.19 0.6M
2021-01-04 80.10 80.12 78.10 78.62 0.7M