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
2022-12-30 90.32 90.36 89.20 89.99 0.6M
2022-12-29 89.98 90.97 89.98 90.74 0.5M
2022-12-28 91.02 91.22 89.55 89.58 0.5M
2022-12-27 90.60 91.03 90.35 90.85 0.4M
2022-12-23 90.12 90.60 89.61 90.60 0.4M
2022-12-22 90.07 90.26 88.68 90.02 0.9M
2022-12-21 90.72 91.46 90.66 91.28 0.5M
2022-12-20 89.83 90.52 89.72 90.17 0.5M
2022-12-19 90.58 90.84 89.52 90.02 0.3M
2022-12-16 90.76 90.80 89.73 90.34 0.8M
2022-12-15 92.50 92.57 91.09 91.36 0.6M
2022-12-14 94.35 94.81 93.00 93.54 0.4M
2022-12-13 95.48 95.70 93.58 94.29 0.5M
2022-12-12 92.43 93.59 92.32 93.59 0.3M
2022-12-09 92.97 93.16 92.30 92.35 0.3M
2022-12-08 92.97 93.29 92.65 93.05 0.4M
2022-12-07 92.61 93.16 92.32 92.57 0.5M
2022-12-06 93.34 93.49 92.04 92.63 0.4M
2022-12-05 94.38 94.38 93.15 93.38 0.3M
2022-12-02 94.03 95.34 93.79 95.15 0.3M
2022-12-01 95.00 95.36 94.32 94.76 0.4M
2022-11-30 92.60 94.52 91.99 94.48 0.4M
2022-11-29 92.85 92.99 92.36 92.76 0.5M
2022-11-28 93.99 94.01 92.60 92.81 0.4M
2022-11-25 94.06 94.37 94.06 94.37 0.2M
2022-11-23 93.70 94.27 93.70 94.16 0.4M
2022-11-22 93.35 93.97 93.13 93.95 0.5M
2022-11-21 92.18 93.01 92.10 92.89 0.7M
2022-11-18 92.31 92.56 91.69 92.36 0.4M
2022-11-17 91.19 91.59 90.54 91.59 0.5M
2022-11-16 92.45 92.66 91.85 92.03 0.7M
2022-11-15 92.89 93.10 91.67 92.59 0.7M
2022-11-14 92.54 93.25 91.80 91.81 0.4M
2022-11-11 92.01 92.75 91.60 92.55 0.5M
2022-11-10 90.21 91.80 89.77 91.71 0.6M
2022-11-09 88.60 88.96 87.36 87.47 0.7M
2022-11-08 88.65 89.58 88.02 88.85 0.7M
2022-11-07 87.78 88.40 87.43 88.30 0.7M
2022-11-04 86.90 87.89 86.11 87.45 0.4M
2022-11-03 85.27 86.52 84.93 85.94 0.4M
2022-11-02 88.00 88.77 86.08 86.08 0.5M
2022-11-01 88.90 88.90 87.50 88.04 0.4M
2022-10-31 88.25 88.81 88.04 88.20 0.6M
2022-10-28 86.84 88.65 86.84 88.63 0.4M
2022-10-27 86.90 87.50 86.58 86.72 0.4M
2022-10-26 86.35 87.26 85.98 86.51 1.3M
2022-10-25 84.75 86.06 84.54 86.01 0.7M
2022-10-24 84.35 85.10 83.94 84.79 0.5M
2022-10-21 82.02 83.93 81.74 83.79 0.7M
2022-10-20 83.05 83.52 81.71 81.87 0.5M
2022-10-19 83.38 83.71 82.39 83.05 0.7M
2022-10-18 84.10 84.42 83.15 83.85 1.0M
2022-10-17 82.10 82.96 82.10 82.61 1.6M
2022-10-14 83.06 83.39 80.82 80.95 0.6M
2022-10-13 79.50 83.03 79.09 82.65 1.1M
2022-10-12 81.58 81.59 80.62 80.62 0.9M
2022-10-11 80.89 82.30 80.85 81.41 0.7M
2022-10-10 81.38 81.70 80.62 81.16 0.5M
2022-10-07 82.43 82.43 80.67 81.08 0.4M
2022-10-06 83.82 84.07 82.75 82.86 0.6M
2022-10-05 83.63 84.45 83.00 83.96 0.3M
2022-10-04 83.20 84.35 83.06 84.31 0.7M
2022-10-03 80.90 82.61 80.63 82.24 1.0M
2022-09-30 80.98 81.41 79.87 79.96 0.7M
2022-09-29 81.82 81.88 80.49 80.94 0.7M
2022-09-28 81.57 82.77 81.09 82.41 1.1M
2022-09-27 82.28 82.52 80.54 81.01 1.0M
2022-09-26 82.23 82.65 81.15 81.55 0.6M
2022-09-23 82.78 82.90 81.45 82.50 0.9M
2022-09-22 84.23 84.26 83.41 83.43 0.6M
2022-09-21 85.91 86.42 84.24 84.24 0.5M
2022-09-20 86.46 86.46 85.10 85.79 0.6M
2022-09-19 85.60 87.06 85.60 87.06 0.4M
2022-09-16 86.06 86.33 85.68 86.25 0.5M
2022-09-15 87.79 88.03 86.52 86.65 0.6M
2022-09-14 88.45 88.51 87.30 87.95 0.5M
2022-09-13 90.05 90.22 88.07 88.33 0.5M
2022-09-12 91.36 91.72 91.07 91.49 0.3M
2022-09-09 90.57 91.18 90.26 90.93 0.3M
2022-09-08 89.18 90.05 88.85 89.99 0.4M
2022-09-07 87.90 89.80 87.80 89.75 0.4M
2022-09-06 88.26 88.54 87.50 87.80 0.5M
2022-09-02 89.48 89.81 87.61 87.90 0.5M
2022-09-01 87.93 88.69 87.54 88.65 0.4M
2022-08-31 89.38 89.59 88.43 88.43 0.3M
2022-08-30 90.23 90.33 88.86 89.08 0.3M
2022-08-29 89.98 90.67 89.55 90.04 0.6M
2022-08-26 93.11 93.28 90.28 90.34 0.4M
2022-08-25 92.34 93.08 92.14 93.08 0.2M
2022-08-24 91.87 92.26 91.58 92.04 0.2M
2022-08-23 92.10 92.33 91.64 91.84 0.4M
2022-08-22 92.86 92.86 91.90 92.07 0.4M
2022-08-19 94.07 94.27 93.39 93.62 0.4M
2022-08-18 94.36 94.63 94.08 94.54 0.3M
2022-08-17 94.32 94.86 94.09 94.45 0.4M
2022-08-16 94.48 95.40 94.41 95.04 0.4M
2022-08-15 93.54 94.61 93.53 94.52 0.4M
2022-08-12 93.01 94.13 92.92 94.08 0.6M
2022-08-11 92.87 93.55 92.54 92.72 0.6M
2022-08-10 91.86 92.50 91.86 92.35 0.5M
2022-08-09 91.19 91.19 90.55 90.76 0.3M
2022-08-08 91.19 91.76 90.92 91.11 0.4M
2022-08-05 90.00 90.70 89.88 90.66 0.3M
2022-08-04 90.65 90.85 90.35 90.43 0.4M
2022-08-03 90.42 90.84 89.82 90.65 0.5M
2022-08-02 90.79 91.15 90.01 90.07 0.3M
2022-08-01 90.53 91.16 90.42 90.99 0.5M
2022-07-29 90.36 91.16 90.11 90.96 0.5M
2022-07-28 89.05 90.37 88.70 90.29 0.4M
2022-07-27 88.18 89.36 87.75 89.07 0.5M
2022-07-26 87.83 88.25 87.68 88.13 0.3M
2022-07-25 88.15 88.34 87.66 88.25 0.4M
2022-07-22 87.98 88.42 87.34 87.87 0.6M
2022-07-21 86.86 87.71 86.63 87.71 0.4M
2022-07-20 86.84 87.33 86.55 87.06 0.4M
2022-07-19 85.76 87.08 85.76 86.96 0.5M
2022-07-18 86.24 86.36 84.86 85.12 0.3M
2022-07-15 85.73 85.89 85.20 85.85 0.4M
2022-07-14 84.07 84.87 83.72 84.75 0.4M
2022-07-13 84.86 85.74 84.42 85.18 0.6M
2022-07-12 85.67 86.60 85.23 85.62 0.4M
2022-07-11 85.91 86.34 85.79 85.95 0.6M
2022-07-08 86.77 86.85 86.00 86.21 0.5M
2022-07-07 86.64 86.88 86.17 86.73 0.5M
2022-07-06 85.91 86.65 85.55 86.17 0.4M
2022-07-05 85.52 85.87 84.27 85.83 0.9M
2022-07-01 85.40 86.62 85.00 86.45 0.5M
2022-06-30 84.82 85.89 84.41 85.36 0.6M
2022-06-29 86.07 86.16 85.31 85.73 0.7M
2022-06-28 87.41 87.94 85.81 85.83 0.8M
2022-06-27 87.22 87.43 86.68 87.05 0.6M
2022-06-24 85.19 87.11 85.19 87.07 0.7M
2022-06-23 83.97 84.76 83.64 84.66 0.9M
2022-06-22 82.77 84.45 82.61 83.84 1.0M
2022-06-21 83.37 84.31 83.16 84.03 0.8M
2022-06-17 82.75 83.30 81.78 82.44 1.1M
2022-06-16 83.33 83.35 82.14 82.61 1.0M
2022-06-15 84.89 85.78 83.58 84.72 0.8M
2022-06-14 85.37 85.59 83.67 84.31 1.1M
2022-06-13 86.01 86.34 84.72 85.06 1.8M
2022-06-10 88.51 88.66 87.60 87.81 0.6M
2022-06-09 91.08 91.48 89.58 89.61 0.5M
2022-06-08 91.94 92.14 91.16 91.22 0.4M
2022-06-07 91.07 92.46 90.91 92.35 0.4M
2022-06-06 91.89 92.32 91.56 91.76 0.5M
2022-06-03 91.44 91.85 91.20 91.38 0.3M
2022-06-02 90.99 92.07 90.23 92.04 0.7M
2022-06-01 92.09 92.13 90.12 90.82 0.5M
2022-05-31 92.25 92.63 91.29 91.94 1.1M
2022-05-27 91.73 92.93 91.67 92.92 0.7M
2022-05-26 90.38 91.69 90.38 91.36 0.5M
2022-05-25 89.54 90.23 89.03 90.01 0.5M
2022-05-24 89.01 89.82 87.98 89.67 0.6M
2022-05-23 88.79 89.47 88.34 89.19 0.5M
2022-05-20 88.59 88.61 86.28 87.96 0.7M
2022-05-19 87.83 88.63 86.93 87.80 0.9M
2022-05-18 91.21 91.40 88.12 88.34 0.8M
2022-05-17 91.91 92.33 91.34 92.31 0.7M
2022-05-16 91.02 91.70 90.17 91.22 0.7M
2022-05-13 90.60 91.25 90.12 90.98 0.5M
2022-05-12 89.05 90.02 88.55 89.83 1.1M
2022-05-11 90.01 91.08 89.16 89.29 1.1M
2022-05-10 91.63 91.75 89.22 89.95 1.1M
2022-05-09 90.92 91.59 90.36 90.67 1.3M
2022-05-06 91.86 92.20 90.76 91.93 0.8M
2022-05-05 93.83 94.10 91.41 92.10 0.8M
2022-05-04 92.03 94.66 91.85 94.57 1.0M
2022-05-03 91.16 92.58 91.16 91.71 0.7M
2022-05-02 91.74 92.32 89.62 91.24 1.1M
2022-04-29 94.17 94.36 91.49 91.66 1.2M
2022-04-28 94.05 94.93 93.14 94.70 1.2M
2022-04-27 93.65 94.93 93.51 93.87 0.6M
2022-04-26 94.90 95.25 93.37 93.47 1.0M
2022-04-25 94.34 95.13 92.81 94.89 0.9M
2022-04-22 97.00 97.09 94.71 94.76 1.1M
2022-04-21 98.25 98.66 97.04 97.20 0.7M
2022-04-20 97.03 98.06 97.03 97.74 0.7M
2022-04-19 95.18 96.73 95.18 96.63 0.6M
2022-04-18 95.50 95.97 94.85 95.23 0.7M
2022-04-14 96.15 96.73 95.60 95.64 0.4M
2022-04-13 95.79 96.17 95.23 96.11 0.6M
2022-04-12 96.21 96.69 95.27 95.58 0.8M
2022-04-11 96.55 96.74 95.58 95.69 0.6M
2022-04-08 96.39 97.03 96.22 96.65 0.6M
2022-04-07 95.75 96.65 95.18 96.38 0.5M
2022-04-06 94.80 95.77 94.51 95.71 0.9M
2022-04-05 95.26 96.25 94.97 95.24 0.6M
2022-04-04 95.43 95.54 94.67 95.44 0.9M
2022-04-01 95.35 95.63 94.72 95.56 0.6M
2022-03-31 95.92 96.14 94.83 94.91 0.7M
2022-03-30 96.01 96.25 95.64 96.00 0.6M
2022-03-29 95.63 96.17 95.32 96.17 0.6M
2022-03-28 94.78 95.11 94.24 95.11 1.0M
2022-03-25 94.07 94.92 94.07 94.92 0.7M
2022-03-24 93.50 94.00 93.30 94.00 0.5M
2022-03-23 93.90 94.11 93.13 93.13 0.5M
2022-03-22 94.30 94.57 94.03 94.41 0.4M
2022-03-21 93.88 94.50 93.41 93.86 0.6M
2022-03-18 93.07 93.84 92.59 93.73 0.5M
2022-03-17 92.28 93.43 92.09 93.43 0.5M
2022-03-16 92.18 92.69 90.81 92.39 1.0M
2022-03-15 90.64 91.72 90.57 91.63 0.5M
2022-03-14 90.62 91.35 89.98 90.36 0.6M
2022-03-11 91.26 91.54 89.93 89.97 0.6M
2022-03-10 90.34 90.96 89.95 90.78 0.7M
2022-03-09 91.39 91.89 90.85 91.17 0.7M
2022-03-08 91.25 92.09 89.94 89.98 0.8M
2022-03-07 92.58 92.76 91.09 91.14 1.1M
2022-03-04 91.97 92.87 91.54 92.84 0.8M
2022-03-03 92.86 93.31 92.09 92.87 0.6M
2022-03-02 91.01 92.70 90.96 92.36 0.7M
2022-03-01 91.72 92.17 90.04 90.50 0.7M
2022-02-28 91.39 92.11 90.70 91.73 1.3M
2022-02-25 90.00 92.38 89.96 92.38 1.0M
2022-02-24 88.29 89.88 87.79 89.69 1.7M
2022-02-23 91.27 91.48 89.69 89.84 0.8M
2022-02-22 91.57 91.78 90.30 90.86 0.8M
2022-02-18 91.59 92.17 91.17 91.65 1.0M
2022-02-17 92.47 92.47 91.55 91.66 0.8M
2022-02-16 92.71 93.24 92.19 92.95 0.5M
2022-02-15 92.80 93.26 92.33 92.76 0.6M
2022-02-14 92.44 92.78 91.30 91.96 0.9M
2022-02-11 93.54 93.99 92.32 92.60 0.8M
2022-02-10 94.17 95.10 93.10 93.52 0.7M
2022-02-09 94.69 95.17 94.55 95.04 0.6M
2022-02-08 93.50 94.19 93.22 93.97 0.5M
2022-02-07 93.59 94.03 93.21 93.47 0.7M
2022-02-04 94.18 94.35 92.89 93.54 0.8M
2022-02-03 94.80 95.48 94.46 94.64 0.9M
2022-02-02 94.68 95.52 94.50 95.39 0.7M
2022-02-01 94.28 94.76 93.63 94.69 0.8M
2022-01-31 92.91 94.22 92.60 94.17 0.8M
2022-01-28 92.07 93.36 91.03 93.36 0.7M
2022-01-27 93.02 93.96 91.84 92.33 1.3M
2022-01-26 93.27 94.05 91.46 92.19 1.6M
2022-01-25 92.80 93.84 91.48 93.07 1.7M
2022-01-24 92.55 94.12 91.14 93.99 2.4M
2022-01-21 94.48 95.03 93.49 93.67 1.6M
2022-01-20 95.89 96.64 94.42 94.55 0.7M
2022-01-19 96.72 96.96 95.74 95.78 0.6M
2022-01-18 96.85 96.85 95.81 96.39 0.8M
2022-01-14 97.27 97.46 96.54 97.39 0.7M
2022-01-13 98.08 98.45 97.55 97.80 0.5M
2022-01-12 98.20 98.27 97.58 97.99 0.5M
2022-01-11 97.49 97.95 96.55 97.95 0.6M
2022-01-10 97.88 98.00 96.73 97.37 0.9M
2022-01-07 98.05 98.35 97.78 98.12 0.7M
2022-01-06 98.57 98.81 97.89 98.06 0.7M
2022-01-05 98.91 99.75 98.32 98.38 0.9M
2022-01-04 97.87 98.93 97.87 98.70 0.7M
2022-01-03 98.26 98.43 96.89 97.65 0.4M