U.S. Markets open in 52 mins

ProShares S&P 500 Dividend Aristocrats ETF (NOBL)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
74.99+0.48 (+0.64%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2020------
Oct 22, 202074.4675.0574.2374.9974.99425,800
Oct 21, 202074.5175.0274.4774.5174.51278,100
Oct 20, 202074.5375.4174.4774.6474.64585,300
Oct 19, 202075.4175.6374.1474.2974.29486,400
Oct 16, 202075.3875.8175.2775.4075.40478,300
Oct 15, 202074.5075.3974.2575.3475.34417,900
Oct 14, 202075.1775.7074.9675.1075.10349,200
Oct 13, 202075.5775.8774.9175.1575.15578,700
Oct 12, 202075.5076.1575.5075.8875.88428,200
Oct 09, 202075.3675.8075.2075.4275.42376,800
Oct 08, 202074.6175.1374.5875.0875.08434,000
Oct 07, 202073.7174.4573.7174.2574.25348,300
Oct 06, 202073.9674.5872.9773.1073.10505,900
Oct 05, 202073.0973.7973.0973.7873.78339,800
Oct 02, 202071.0172.9471.0172.6472.64548,400
Oct 01, 202072.5472.7771.6772.0772.07381,900
Sep 30, 202071.9572.7771.6072.1572.15428,300
Sep 29, 202072.2572.2571.3571.5771.57490,300
Sep 28, 202071.9872.6071.9172.1472.14334,400
Sep 25, 202070.1571.3570.0071.0971.09331,000
Sep 24, 202069.9971.1569.5570.4770.47643,400
Sep 23, 202071.6771.9970.1070.1570.15420,400
Sep 23, 20200.415 Dividend
Sep 22, 202071.7572.2671.6072.0271.60347,700
Sep 21, 202072.5272.7270.9171.6771.26767,700
Sep 18, 202074.4174.4373.3773.5773.15554,300
Sep 17, 202073.3974.4673.1574.2773.84356,200
Sep 16, 202074.0474.9373.9174.3173.88543,900
Sep 15, 202074.3274.4273.6873.8373.40338,600
Sep 14, 202073.4774.2173.4473.9073.47236,900
Sep 11, 202072.6073.2472.4573.0172.59390,400
Sep 10, 202073.5873.7172.3172.4572.03326,200
Sep 09, 202072.8774.0372.8673.4973.07326,000
Sep 08, 202073.1473.2472.2172.3271.90668,700
Sep 04, 202074.4274.5072.8173.6573.23823,400
Sep 03, 202075.4775.8573.2673.7973.36743,100
Sep 02, 202074.2275.6174.1175.4174.98572,300
Sep 01, 202073.5574.0173.1574.0073.57572,800
Aug 31, 202074.0774.2473.5573.6473.22460,500
Aug 28, 202074.0674.2873.4974.2873.85301,500
Aug 27, 202073.6174.1373.5773.7773.34425,600
Aug 26, 202073.4173.5972.9973.3972.97393,700
Aug 25, 202073.8773.9773.2573.4072.98593,000
Aug 24, 202072.9973.7172.8473.7173.29654,900
Aug 21, 202072.7072.8172.4672.7872.36255,700
Aug 20, 202072.5472.9472.4172.7572.33534,200
Aug 19, 202073.5273.6472.8873.0672.64298,500
Aug 18, 202073.5873.6773.2073.3272.90333,200
Aug 17, 202073.6673.8273.4473.6073.18431,600
Aug 14, 202073.2973.7573.1473.5373.11263,300
Aug 13, 202073.5473.7473.2573.4473.02327,900
Aug 12, 202073.9974.0873.6373.8473.41352,900
Aug 11, 202073.9574.2573.2273.3772.95610,500
Aug 10, 202072.5473.3172.4973.2872.86589,700
Aug 07, 202071.4472.4371.3672.4372.01349,400
Aug 06, 202071.4371.6771.2471.5471.13369,400
Aug 05, 202071.5071.8171.2471.7271.31395,300
Aug 04, 202070.8271.1870.6871.1170.70419,300
Aug 03, 202070.9771.0970.5470.9270.51444,600
Jul 31, 202070.8570.8569.8470.7670.35356,900
Jul 30, 202071.0271.1170.3370.9770.56416,000
Jul 29, 202070.9872.0170.9871.9071.49322,500
Jul 28, 202071.1271.4070.8670.9270.51200,900
Jul 27, 202070.9571.3670.5871.3570.94380,300
Jul 24, 202071.2071.4570.8070.9870.57433,700
Jul 23, 202071.1771.7670.9371.2870.87411,300
Jul 22, 202070.4871.2770.4471.2170.80373,500
Jul 21, 202070.2370.9670.1270.5870.17352,400
Jul 20, 202070.3370.4669.7269.8369.43310,900
Jul 17, 202070.6470.8370.3270.5870.17285,300
Jul 16, 202070.0870.7369.9970.3669.95487,800
Jul 15, 202070.2270.5669.7770.3069.89448,100
Jul 14, 202067.7169.2367.5869.1568.75493,700
Jul 13, 202068.0968.9567.7767.8467.45756,700
Jul 10, 202066.6467.8866.6267.8667.47573,100
Jul 09, 202067.6667.7366.2166.6666.28561,700
Jul 08, 202067.8168.0867.2567.7667.37949,900
Jul 07, 202067.8768.1467.5967.7767.38506,200
Jul 06, 202068.6868.8368.0868.4668.07596,500
Jul 02, 202067.9668.5967.5467.6967.30372,600
Jul 01, 202067.5667.7166.8667.1666.77455,700
Jun 30, 202066.4567.6466.3867.3566.96641,000
Jun 29, 202065.7266.6365.4066.6066.22736,700
Jun 26, 202065.9966.3564.9065.1964.81571,200
Jun 25, 202065.5766.3865.2466.3165.93460,300
Jun 24, 202067.1267.1265.2965.8165.43885,800
Jun 24, 20200.413 Dividend
Jun 23, 202068.7868.9068.0668.1567.35458,100
Jun 22, 202067.8168.2667.2668.1067.30629,500
Jun 19, 202069.7669.8267.7268.1367.33490,800
Jun 18, 202068.2069.0068.1068.5667.75491,800
Jun 17, 202069.3869.3868.5268.6767.86354,000
Jun 16, 202069.9470.0268.1069.1868.36622,100
Jun 15, 202065.5168.1965.1667.7666.96494,500
Jun 12, 202068.0468.2665.7967.1366.34749,000
Jun 11, 202067.9168.5265.9766.2065.42810,900
Jun 10, 202071.4371.5170.3170.3269.49370,200
Jun 09, 202072.1472.1471.3971.5170.67593,400
Jun 08, 202072.2472.9472.2472.8571.99843,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...