Skip to main content

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

105.35 -0.33 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 89.90 90.76 89.86 90.68 531,921 +0.78(+0.87%)
Apr 27, 2023 88.45 89.93 88.45 89.90 1,163,178 +1.79(+2.03%)
Apr 26, 2023 88.87 88.91 88.05 88.11 464,517 -1.10(-1.23%)
Apr 25, 2023 89.77 89.99 89.21 89.21 471,270 -0.94(-1.05%)
Apr 24, 2023 89.83 90.15 89.81 90.15 313,183 +0.47(+0.52%)
Apr 21, 2023 89.84 89.90 89.30 89.69 314,885 +0.05(+0.05%)
Apr 20, 2023 89.20 89.73 89.13 89.64 312,271 +0.10(+0.11%)
Apr 19, 2023 89.16 89.56 89.06 89.54 296,808 +0.18(+0.20%)
Apr 18, 2023 89.40 89.58 88.97 89.36 372,814 +0.14(+0.15%)
Apr 17, 2023 88.64 89.26 88.57 89.23 418,714 +0.57(+0.65%)
Apr 14, 2023 89.12 89.52 88.30 88.65 339,484 -0.45(-0.50%)
Apr 13, 2023 88.69 89.23 88.06 89.10 466,126 +0.55(+0.63%)
Apr 12, 2023 89.28 89.33 88.45 88.55 578,365 -0.37(-0.42%)
Apr 11, 2023 88.69 89.20 88.62 88.92 497,577 +0.51(+0.57%)
Apr 10, 2023 87.79 88.41 87.64 88.41 351,921 +0.39(+0.44%)
Apr 06, 2023 88.08 88.14 87.70 88.02 367,600 -0.06(-0.07%)
Apr 05, 2023 88.06 88.37 87.82 88.08 448,041 +0.02(+0.02%)
Apr 04, 2023 89.08 89.24 87.89 88.06 577,924 -1.00(-1.13%)
Apr 03, 2023 88.79 89.20 88.61 89.06 469,482 +0.26(+0.30%)
Mar 31, 2023 87.85 88.80 87.82 88.80 447,942 +1.36(+1.56%)
Mar 30, 2023 87.63 87.66 87.16 87.44 446,763 +0.30(+0.35%)
Mar 29, 2023 86.95 87.14 86.73 87.14 483,615 +0.86(+0.99%)
Mar 28, 2023 85.96 86.54 85.90 86.28 335,545 +0.38(+0.44%)
Mar 27, 2023 85.96 86.20 85.61 85.90 440,959 +0.59(+0.70%)
Mar 24, 2023 83.89 85.34 83.67 85.31 1,014,407 +1.08(+1.28%)
Mar 23, 2023 84.88 85.56 83.88 84.23 660,000 -0.50(-0.59%)
Mar 22, 2023 86.20 86.60 84.71 84.72 279,587 -1.58(-1.83%)
Mar 21, 2023 86.47 86.51 85.66 86.30 427,740 +0.60(+0.70%)
Mar 20, 2023 84.71 85.76 84.71 85.70 436,385 +1.27(+1.50%)
Mar 17, 2023 85.66 85.76 84.24 84.43 541,053 -1.38(-1.60%)
Mar 16, 2023 84.75 85.97 84.41 85.81 610,552 +0.61(+0.72%)
Mar 15, 2023 84.74 85.20 84.03 85.20 591,570 -0.70(-0.81%)
Mar 14, 2023 86.11 86.43 84.92 85.90 419,520 +0.80(+0.95%)
Mar 13, 2023 84.42 86.07 84.27 85.09 1,116,355 -0.01(-0.01%)
Mar 10, 2023 86.46 86.59 84.78 85.10 1,029,368 -1.27(-1.47%)
Mar 09, 2023 87.97 88.19 86.21 86.37 453,674 -1.32(-1.50%)
Mar 08, 2023 87.76 87.82 87.22 87.69 526,912 +0.11(+0.12%)
Mar 07, 2023 88.96 89.11 87.52 87.58 386,756 -1.42(-1.59%)
Mar 06, 2023 89.28 89.59 88.85 89.00 418,068 -0.25(-0.28%)
Mar 03, 2023 88.73 89.30 88.19 89.25 392,604 +0.90(+1.02%)
Mar 02, 2023 87.23 88.46 87.00 88.35 344,919 +0.91(+1.04%)
Mar 01, 2023 87.88 87.88 87.13 87.44 533,866 -0.49(-0.56%)
Feb 28, 2023 88.16 88.56 87.90 87.93 597,979 -0.25(-0.28%)
Feb 27, 2023 88.80 88.99 87.97 88.18 425,402 +0.15(+0.17%)
Feb 24, 2023 87.74 88.22 87.20 88.03 316,245 -0.35(-0.39%)
Feb 23, 2023 88.76 88.83 87.66 88.38 348,005 +0.16(+0.18%)
Feb 22, 2023 88.34 88.81 87.99 88.22 274,064 +0.00(+0.00%)
Feb 21, 2023 89.38 89.50 88.19 88.22 387,015 -1.92(-2.13%)
Feb 17, 2023 89.55 90.20 89.38 90.14 354,782 +0.12(+0.13%)
Feb 16, 2023 89.87 90.64 89.53 90.03 331,801 -0.39(-0.43%)
Feb 15, 2023 89.79 90.45 89.45 90.41 292,758 +0.35(+0.39%)
Feb 14, 2023 90.48 90.58 89.26 90.07 440,731 -0.37(-0.41%)
Feb 13, 2023 89.67 90.43 89.42 90.43 459,746 +1.07(+1.19%)
Feb 10, 2023 88.85 89.44 88.51 89.37 394,643 +0.69(+0.78%)
Feb 09, 2023 90.36 90.36 88.51 88.68 399,249 -0.97(-1.08%)
Feb 08, 2023 90.31 90.41 89.51 89.65 334,480 -0.92(-1.02%)
Feb 07, 2023 89.79 90.77 89.32 90.57 313,193 +0.37(+0.41%)
Feb 06, 2023 90.54 90.69 89.93 90.20 504,544 -0.62(-0.68%)
Feb 03, 2023 91.18 91.18 90.46 90.82 465,934 -0.71(-0.77%)
Feb 02, 2023 91.04 91.82 90.62 91.53 489,599 +0.66(+0.73%)
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.