Skip to main content

S&P 500 Dividend Aristocrats ETF (NY: NOBL )

105.35 -0.33 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 86.89 86.98 86.75 86.85 286,689 +0.19(+0.22%)
May 27, 2021 86.73 86.99 86.62 86.66 332,916 +0.25(+0.29%)
May 26, 2021 86.40 86.53 86.10 86.41 470,052 +0.03(+0.03%)
May 25, 2021 86.83 86.89 86.27 86.38 437,672 -0.24(-0.27%)
May 24, 2021 86.61 86.92 86.44 86.61 603,474 +0.23(+0.26%)
May 21, 2021 86.65 87.05 86.28 86.39 504,990 +0.06(+0.07%)
May 20, 2021 85.82 86.61 85.65 86.33 375,523 +0.63(+0.74%)
May 19, 2021 85.47 85.70 84.61 85.70 748,967 -0.41(-0.48%)
May 18, 2021 86.99 86.99 86.12 86.12 553,612 -0.87(-1.00%)
May 17, 2021 87.17 87.35 86.72 86.98 602,076 -0.20(-0.23%)
May 14, 2021 86.94 87.40 86.81 87.18 431,162 +0.63(+0.73%)
May 13, 2021 84.98 86.88 84.98 86.55 714,386 +1.57(+1.85%)
May 12, 2021 86.74 86.74 84.93 84.98 858,170 -1.78(-2.05%)
May 11, 2021 87.58 87.58 86.39 86.76 892,680 -1.20(-1.36%)
May 10, 2021 87.99 88.86 87.94 87.95 740,344 +0.48(+0.55%)
May 07, 2021 86.86 87.57 86.72 87.47 810,146 +0.49(+0.56%)
May 06, 2021 86.43 86.98 86.19 86.98 454,365 +0.56(+0.65%)
May 05, 2021 86.35 86.57 85.79 86.42 669,885 +0.19(+0.22%)
May 04, 2021 85.49 86.23 85.45 86.23 762,138 +0.58(+0.68%)
May 03, 2021 85.22 86.01 85.14 85.64 500,289 +0.88(+1.03%)
Apr 30, 2021 84.99 84.99 84.47 84.77 496,515 -0.38(-0.44%)
Apr 29, 2021 84.70 85.18 84.68 85.15 426,017 +0.90(+1.07%)
Apr 28, 2021 84.49 84.59 84.15 84.24 386,754 -0.01(-0.01%)
Apr 27, 2021 84.23 84.38 83.88 84.25 410,564 +0.08(+0.09%)
Apr 26, 2021 84.80 84.81 84.13 84.18 349,863 -0.42(-0.50%)
Apr 23, 2021 84.06 84.84 83.97 84.60 401,247 +0.54(+0.64%)
Apr 22, 2021 84.61 84.73 83.97 84.06 461,128 -0.61(-0.72%)
Apr 21, 2021 83.69 84.73 83.69 84.67 657,979 +1.06(+1.27%)
Apr 20, 2021 83.53 83.69 83.29 83.61 408,669 -0.01(-0.01%)
Apr 19, 2021 83.58 83.76 83.35 83.62 465,651 +0.00(+0.00%)
Apr 16, 2021 83.55 83.85 83.42 83.62 484,726 +0.53(+0.63%)
Apr 15, 2021 82.82 83.11 82.57 83.09 526,332 +0.58(+0.71%)
Apr 14, 2021 82.20 82.74 82.20 82.51 472,063 +0.14(+0.17%)
Apr 13, 2021 82.42 82.51 82.06 82.37 275,811 -0.39(-0.47%)
Apr 12, 2021 82.44 82.77 82.39 82.75 428,710 +0.42(+0.51%)
Apr 09, 2021 82.15 82.35 81.79 82.33 493,328 +0.45(+0.55%)
Apr 08, 2021 82.06 82.06 81.62 81.88 376,027 -0.08(-0.10%)
Apr 07, 2021 82.54 82.65 81.86 81.96 1,021,257 -0.52(-0.63%)
Apr 06, 2021 82.43 82.65 82.27 82.48 409,614 +0.10(+0.13%)
Apr 05, 2021 82.12 82.57 81.97 82.38 617,989 +0.78(+0.96%)
Apr 01, 2021 81.41 81.62 80.76 81.60 720,185 +0.38(+0.46%)
Mar 31, 2021 81.51 81.77 81.18 81.22 373,233 -0.33(-0.40%)
Mar 30, 2021 81.92 81.96 81.38 81.55 435,325 -0.22(-0.26%)
Mar 29, 2021 81.76 82.13 81.32 81.77 476,328 -0.10(-0.13%)
Mar 26, 2021 80.86 81.89 80.62 81.87 619,183 +1.50(+1.86%)
Mar 25, 2021 79.32 80.47 78.77 80.37 563,591 +1.04(+1.31%)
Mar 24, 2021 79.33 80.26 79.32 79.34 389,164 +0.31(+0.39%)
Mar 23, 2021 79.57 79.68 78.81 79.03 343,884 -0.65(-0.82%)
Mar 22, 2021 79.29 79.77 79.12 79.68 539,859 +0.25(+0.32%)
Mar 19, 2021 79.89 79.94 79.14 79.43 553,660 -0.34(-0.42%)
Mar 18, 2021 80.13 80.49 79.63 79.76 438,836 -0.41(-0.51%)
Mar 17, 2021 80.12 80.32 79.67 80.18 401,735 +0.19(+0.23%)
Mar 16, 2021 80.57 80.57 79.80 79.99 407,580 -0.65(-0.80%)
Mar 15, 2021 80.20 80.65 79.68 80.63 432,334 +0.61(+0.76%)
Mar 12, 2021 79.67 80.08 79.67 80.03 376,041 +0.66(+0.83%)
Mar 11, 2021 79.68 79.90 79.21 79.37 460,469 -0.07(-0.08%)
Mar 10, 2021 78.32 79.76 78.32 79.44 518,015 +1.24(+1.58%)
Mar 09, 2021 78.88 79.14 78.19 78.20 593,605 -0.35(-0.44%)
Mar 08, 2021 77.79 79.28 77.71 78.54 803,264 +0.95(+1.22%)
Mar 05, 2021 76.10 77.79 75.63 77.60 769,470 +2.03(+2.69%)
Mar 04, 2021 76.65 76.89 74.75 75.56 714,553 -1.02(-1.33%)
Mar 03, 2021 76.77 77.39 76.59 76.59 545,496 -0.28(-0.37%)
Mar 02, 2021 77.04 77.31 76.62 76.87 428,262 -0.02(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.