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
2023-12-29 95.19 95.43 94.82 95.20 0.6M
2023-12-28 95.23 95.50 95.11 95.33 0.6M
2023-12-27 95.13 95.36 94.91 95.26 0.6M
2023-12-26 94.76 95.35 94.57 95.13 0.5M
2023-12-22 94.25 94.96 94.25 94.66 0.5M
2023-12-21 93.65 94.15 93.32 94.10 0.7M
2023-12-20 94.47 94.59 93.13 93.15 0.9M
2023-12-19 94.79 95.36 94.79 95.28 0.5M
2023-12-18 94.71 95.01 94.53 94.68 1.1M
2023-12-15 95.00 95.08 94.24 94.47 0.7M
2023-12-14 95.04 95.76 95.03 95.23 0.9M
2023-12-13 92.87 94.68 92.70 94.65 0.6M
2023-12-12 92.49 93.04 92.23 92.96 0.5M
2023-12-11 92.02 92.48 91.96 92.48 0.6M
2023-12-08 92.06 92.38 91.75 91.93 0.5M
2023-12-07 91.65 92.25 91.51 92.10 0.5M
2023-12-06 91.55 91.92 91.44 91.52 0.4M
2023-12-05 91.96 92.22 91.43 91.49 0.5M
2023-12-04 91.50 92.53 91.50 92.31 0.6M
2023-12-01 90.98 92.15 90.98 92.15 0.6M
2023-11-30 90.26 91.16 90.00 91.10 0.5M
2023-11-29 90.64 90.84 90.06 90.20 0.4M
2023-11-28 90.30 90.85 90.24 90.35 0.6M
2023-11-27 90.48 90.58 90.19 90.42 0.6M
2023-11-24 90.45 90.75 90.36 90.73 0.4M
2023-11-22 90.36 90.56 90.16 90.42 0.6M
2023-11-21 89.89 90.22 89.74 90.13 0.6M
2023-11-20 89.76 90.19 89.40 89.98 0.7M
2023-11-17 89.96 90.00 89.58 89.87 0.6M
2023-11-16 89.51 89.94 89.41 89.56 1.5M
2023-11-15 89.63 90.19 89.47 89.71 0.8M
2023-11-14 88.18 89.47 88.09 89.25 0.7M
2023-11-13 87.11 87.52 87.03 87.27 0.4M
2023-11-10 86.65 87.40 86.48 87.35 0.4M
2023-11-09 87.30 87.55 86.50 86.56 0.7M
2023-11-08 87.42 87.51 86.89 87.26 0.4M
2023-11-07 87.34 87.51 87.03 87.28 0.4M
2023-11-06 88.04 88.13 87.50 87.69 0.5M
2023-11-03 87.86 88.57 87.86 88.01 0.6M
2023-11-02 86.13 87.24 86.03 87.20 0.5M
2023-11-01 85.52 85.79 84.98 85.62 0.7M
2023-10-31 85.03 85.58 84.75 85.46 0.5M
2023-10-30 84.50 85.10 84.17 84.90 0.5M
2023-10-27 85.35 85.45 83.86 84.12 0.6M
2023-10-26 85.21 85.86 85.21 85.23 0.6M
2023-10-25 85.59 85.77 84.92 85.23 0.5M
2023-10-24 85.53 85.93 85.30 85.67 0.7M
2023-10-23 85.29 85.92 85.02 85.06 0.7M
2023-10-20 86.13 86.47 85.57 85.58 0.6M
2023-10-19 87.11 87.38 86.06 86.16 0.8M
2023-10-18 88.09 88.21 87.09 87.15 0.4M
2023-10-17 87.60 88.90 87.60 88.50 0.5M
2023-10-16 87.77 88.44 87.54 88.08 0.7M
2023-10-13 87.62 87.87 86.96 87.29 0.4M
2023-10-12 88.56 88.83 86.88 87.33 0.5M
2023-10-11 88.58 88.67 87.80 88.33 0.9M
2023-10-10 87.88 88.83 87.88 88.34 0.4M
2023-10-09 86.85 87.77 86.80 87.70 0.5M
2023-10-06 86.36 87.57 85.59 87.12 0.7M
2023-10-05 87.22 87.48 86.50 86.80 0.4M
2023-10-04 87.12 87.56 86.44 87.48 0.7M
2023-10-03 87.22 87.65 86.75 86.96 0.5M
2023-10-02 88.28 88.37 87.13 87.62 0.6M
2023-09-29 89.37 89.44 88.28 88.55 0.4M
2023-09-28 88.58 89.21 88.58 88.92 0.6M
2023-09-27 89.16 89.20 88.05 88.56 0.9M
2023-09-26 89.74 89.76 88.76 88.83 0.5M
2023-09-25 89.85 90.15 89.70 90.07 0.6M
2023-09-22 90.47 90.57 89.91 89.97 0.5M
2023-09-21 91.40 91.41 90.26 90.28 0.5M
2023-09-20 92.21 92.69 91.69 91.74 0.3M
2023-09-19 92.55 92.69 92.10 92.58 0.4M
2023-09-18 92.85 93.03 92.44 92.64 0.7M
2023-09-15 93.50 93.61 92.75 92.84 0.3M
2023-09-14 93.22 93.69 93.17 93.67 0.3M
2023-09-13 93.03 93.13 92.49 92.74 0.4M
2023-09-12 93.15 93.35 92.83 92.95 0.2M
2023-09-11 93.15 93.42 92.98 93.23 0.5M
2023-09-08 93.15 93.29 92.81 92.98 0.2M
2023-09-07 92.95 93.42 92.78 93.15 0.4M
2023-09-06 93.24 93.39 92.71 93.02 0.4M
2023-09-05 94.53 94.54 93.29 93.30 0.5M
2023-09-01 94.95 95.12 94.40 94.57 0.4M
2023-08-31 95.02 95.08 94.46 94.46 0.4M
2023-08-30 94.73 95.15 94.69 94.88 0.4M
2023-08-29 93.81 94.73 93.78 94.72 0.6M
2023-08-28 93.75 94.17 93.56 93.83 0.4M
2023-08-25 93.12 93.67 92.67 93.31 0.5M
2023-08-24 93.25 94.00 92.77 92.81 0.3M
2023-08-23 92.84 93.37 92.82 93.37 0.4M
2023-08-22 92.99 93.24 92.63 92.78 0.3M
2023-08-21 93.37 93.41 92.39 92.90 0.5M
2023-08-18 92.89 93.53 92.70 93.29 0.8M
2023-08-17 94.07 94.25 93.14 93.14 0.5M
2023-08-16 94.06 94.54 93.76 93.78 0.4M
2023-08-15 94.91 94.91 94.01 94.08 0.4M
2023-08-14 95.32 95.43 94.97 95.22 0.3M
2023-08-11 95.00 95.46 94.96 95.37 0.3M
2023-08-10 95.91 96.34 94.97 95.18 0.5M
2023-08-09 95.60 96.04 95.37 95.48 0.4M
2023-08-08 95.80 95.80 94.81 95.54 0.3M
2023-08-07 95.50 96.30 95.50 96.19 0.3M
2023-08-04 96.00 96.43 95.24 95.27 0.5M
2023-08-03 96.47 96.47 95.79 95.83 0.5M
2023-08-02 96.17 96.79 96.08 96.36 0.5M
2023-08-01 96.50 96.95 96.33 96.61 0.4M
2023-07-31 97.00 97.11 96.41 96.72 0.4M
2023-07-28 97.05 97.22 96.42 96.81 0.5M
2023-07-27 97.30 97.31 96.16 96.21 0.4M
2023-07-26 96.91 97.33 96.69 97.15 0.4M
2023-07-25 96.65 97.02 96.43 96.89 0.5M
2023-07-24 96.79 96.98 96.54 96.65 0.7M
2023-07-21 96.60 96.69 96.09 96.48 1.0M
2023-07-20 95.61 96.26 95.27 96.26 0.6M
2023-07-19 95.28 95.65 95.03 95.60 0.4M
2023-07-18 94.79 95.64 94.70 95.19 0.5M
2023-07-17 94.62 95.06 94.30 94.84 0.5M
2023-07-14 94.97 94.97 94.38 94.82 0.3M
2023-07-13 95.05 95.19 94.78 95.03 0.4M
2023-07-12 95.16 95.32 94.77 94.87 0.6M
2023-07-11 93.99 94.63 93.75 94.62 0.8M
2023-07-10 93.08 94.11 93.00 93.70 0.3M
2023-07-07 93.00 93.85 92.90 93.01 0.3M
2023-07-06 93.20 93.20 92.44 93.12 0.5M
2023-07-05 93.87 94.07 93.62 93.76 0.4M
2023-07-03 94.09 94.45 93.79 94.38 0.2M
2023-06-30 93.69 94.41 93.69 94.28 0.7M
2023-06-29 92.75 93.42 92.32 93.42 0.4M
2023-06-28 93.20 93.20 92.50 92.72 0.5M
2023-06-27 92.24 93.23 92.19 93.16 0.5M
2023-06-26 91.78 92.52 91.65 92.43 0.3M
2023-06-23 91.98 92.29 91.56 91.62 0.4M
2023-06-22 92.79 92.82 92.14 92.28 0.3M
2023-06-21 92.49 92.98 92.02 92.66 0.3M
2023-06-20 93.65 93.69 93.02 93.03 0.4M
2023-06-16 94.02 94.44 93.92 93.94 0.5M
2023-06-15 92.64 94.00 92.64 93.90 0.4M
2023-06-14 93.01 93.42 92.36 92.69 0.4M
2023-06-13 92.00 92.86 91.87 92.78 0.5M
2023-06-12 91.64 91.91 91.28 91.89 0.3M
2023-06-09 91.72 91.91 91.31 91.60 0.2M
2023-06-08 91.44 91.83 91.18 91.76 0.5M
2023-06-07 90.69 91.64 90.28 91.62 0.7M
2023-06-06 90.32 90.67 90.12 90.53 0.4M
2023-06-05 90.74 91.00 90.25 90.32 0.6M
2023-06-02 89.01 90.75 88.83 90.73 0.5M
2023-06-01 87.95 88.50 87.46 88.41 0.6M
2023-05-31 88.24 88.24 87.34 87.67 0.6M
2023-05-30 88.79 88.88 88.09 88.34 0.4M
2023-05-26 88.70 89.04 88.46 88.78 0.4M
2023-05-25 89.03 89.04 88.11 88.57 0.6M
2023-05-24 90.00 90.01 89.05 89.09 0.6M
2023-05-23 90.75 90.88 90.04 90.04 0.4M
2023-05-22 91.36 91.63 90.70 90.93 0.3M
2023-05-19 91.63 91.87 90.95 91.38 0.4M
2023-05-18 91.15 91.49 90.65 91.42 0.5M
2023-05-17 90.94 91.37 90.51 91.25 0.5M
2023-05-16 91.23 91.45 90.53 90.53 0.3M
2023-05-15 91.79 91.84 91.22 91.66 0.4M
2023-05-12 91.71 91.89 90.98 91.61 0.3M
2023-05-11 91.43 91.54 90.95 91.46 0.3M
2023-05-10 92.16 92.49 90.98 91.76 0.3M
2023-05-09 91.83 92.10 91.66 91.73 0.3M
2023-05-08 92.58 92.67 91.94 92.16 0.4M
2023-05-05 91.86 92.64 91.86 92.47 0.5M
2023-05-04 91.77 92.00 91.04 91.28 0.5M
2023-05-03 92.46 93.07 91.87 91.90 0.4M
2023-05-02 93.03 93.03 91.35 92.35 0.5M
2023-05-01 93.21 93.67 93.14 93.28 0.5M
2023-04-28 92.37 93.25 92.33 93.17 0.5M
2023-04-27 90.88 92.40 90.88 92.37 1.1M
2023-04-26 91.31 91.36 90.47 90.53 0.5M
2023-04-25 92.24 92.46 91.66 91.66 0.5M
2023-04-24 92.30 92.63 92.28 92.63 0.3M
2023-04-21 92.31 92.37 91.75 92.15 0.3M
2023-04-20 91.65 92.20 91.58 92.10 0.3M
2023-04-19 91.61 92.02 91.51 92.00 0.3M
2023-04-18 91.86 92.04 91.41 91.82 0.4M
2023-04-17 91.08 91.71 91.00 91.68 0.4M
2023-04-14 91.57 91.98 90.73 91.09 0.3M
2023-04-13 91.13 91.68 90.48 91.55 0.5M
2023-04-12 91.73 91.78 90.88 90.98 0.6M
2023-04-11 91.13 91.65 91.05 91.36 0.5M
2023-04-10 90.20 90.84 90.05 90.84 0.3M
2023-04-06 90.50 90.57 90.11 90.44 0.4M
2023-04-05 90.48 90.85 90.23 90.50 0.4M
2023-04-04 91.53 91.69 90.30 90.48 0.6M
2023-04-03 91.23 91.65 91.04 91.51 0.5M
2023-03-31 90.26 91.24 90.24 91.24 0.4M
2023-03-30 90.04 90.07 89.55 89.84 0.4M
2023-03-29 89.34 89.53 89.11 89.53 0.5M
2023-03-28 88.32 88.92 88.26 88.65 0.3M
2023-03-27 88.32 88.57 87.96 88.26 0.4M
2023-03-24 86.19 87.68 85.97 87.65 1.0M
2023-03-23 87.21 87.91 86.18 86.54 0.6M
2023-03-22 88.57 88.98 87.04 87.05 0.3M
2023-03-21 89.20 89.24 88.36 89.03 0.4M
2023-03-20 87.39 88.47 87.39 88.41 0.4M
2023-03-17 88.37 88.47 86.90 87.10 0.5M
2023-03-16 87.43 88.68 87.08 88.52 0.6M
2023-03-15 87.42 87.89 86.68 87.89 0.6M
2023-03-14 88.83 89.16 87.60 88.61 0.4M
2023-03-13 87.09 88.79 86.93 87.78 1.1M
2023-03-10 89.19 89.32 87.46 87.79 1.0M
2023-03-09 90.75 90.97 88.93 89.10 0.4M
2023-03-08 90.53 90.59 89.97 90.46 0.5M
2023-03-07 91.77 91.92 90.28 90.35 0.4M
2023-03-06 92.10 92.42 91.65 91.81 0.4M
2023-03-03 91.53 92.12 90.97 92.07 0.4M
2023-03-02 89.98 91.25 89.75 91.14 0.3M
2023-03-01 90.65 90.65 89.88 90.20 0.5M
2023-02-28 90.95 91.36 90.68 90.71 0.6M
2023-02-27 91.60 91.80 90.75 90.97 0.4M
2023-02-24 90.51 91.01 89.95 90.81 0.3M
2023-02-23 91.56 91.64 90.43 91.17 0.3M
2023-02-22 91.13 91.61 90.77 91.01 0.3M
2023-02-21 92.20 92.33 90.98 91.01 0.4M
2023-02-17 92.38 93.05 92.20 92.99 0.3M
2023-02-16 92.71 93.50 92.36 92.87 0.3M
2023-02-15 92.63 93.31 92.27 93.27 0.3M
2023-02-14 93.34 93.44 92.08 92.91 0.4M
2023-02-13 92.50 93.29 92.24 93.29 0.4M
2023-02-10 91.66 92.26 91.31 92.19 0.4M
2023-02-09 93.21 93.21 91.31 91.48 0.4M
2023-02-08 93.16 93.27 92.34 92.48 0.3M
2023-02-07 92.63 93.64 92.14 93.43 0.3M
2023-02-06 93.40 93.55 92.77 93.05 0.5M
2023-02-03 94.06 94.06 93.32 93.69 0.5M
2023-02-02 93.91 94.72 93.48 94.42 0.5M
2023-02-01 92.82 94.24 92.11 93.74 0.6M
2023-01-31 91.40 92.91 91.37 92.90 0.7M
2023-01-30 91.58 92.13 91.23 91.27 0.5M
2023-01-27 91.80 92.18 91.31 91.73 0.3M
2023-01-26 91.88 91.90 91.16 91.86 0.4M
2023-01-25 91.34 91.76 90.50 91.72 0.7M
2023-01-24 91.85 92.26 91.21 92.09 0.4M
2023-01-23 91.39 92.49 91.17 92.11 0.5M
2023-01-20 90.32 91.35 89.62 91.35 0.4M
2023-01-19 91.00 91.10 89.90 89.90 0.5M
2023-01-18 93.08 93.26 91.28 91.29 0.4M
2023-01-17 93.43 93.83 92.88 93.01 0.5M
2023-01-13 92.60 93.51 92.40 93.43 0.4M
2023-01-12 93.57 93.57 92.47 93.03 0.6M
2023-01-11 92.36 93.14 92.31 93.14 0.6M
2023-01-10 91.70 92.04 91.17 91.99 0.4M
2023-01-09 92.27 92.91 91.52 91.55 0.4M
2023-01-06 90.56 92.20 90.41 91.91 0.5M
2023-01-05 90.60 90.67 89.59 89.79 0.3M
2023-01-04 90.49 91.42 90.30 91.12 0.5M
2023-01-03 90.67 90.67 89.28 90.08 0.7M