NOBL - ProShares S&P 500 Dividend Aristocrats ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201971.2371.4471.0971.1771.17441,200
Oct 15, 201971.1071.4270.9571.2471.24270,300
Oct 14, 201970.9971.0570.7770.8170.81227,200
Oct 11, 201970.8471.6270.7971.0571.05536,500
Oct 10, 201969.6070.3069.3770.1470.14292,700
Oct 09, 201969.4769.7869.1869.5669.56445,300
Oct 08, 201969.7369.7768.9768.9768.97446,200
Oct 07, 201970.4370.5970.0670.0870.08421,700
Oct 04, 201969.7870.5569.6170.5170.51306,000
Oct 03, 201969.2669.6068.4769.6069.60541,300
Oct 02, 201970.2570.2568.8669.2569.25682,100
Oct 01, 201971.8071.9170.5170.5670.56721,500
Sep 30, 201971.3871.7471.2871.5871.58358,000
Sep 27, 201971.4871.5670.8371.2171.21339,200
Sep 26, 201971.2171.4270.9371.2271.22299,600
Sep 25, 201970.9571.2670.6871.1771.17277,300
Sep 25, 20190.364 Dividend
Sep 24, 201971.7871.9371.0071.1970.83404,900
Sep 23, 201971.2771.7171.1971.5271.15297,600
Sep 20, 201971.9472.0271.3671.4871.11399,100
Sep 19, 201972.0072.0771.6871.7571.38458,100
Sep 18, 201971.8071.9071.2471.8271.45314,300
Sep 17, 201971.4071.8471.3171.8371.46407,200
Sep 16, 201971.9371.9371.4171.4871.11255,500
Sep 13, 201972.4172.4372.0572.1071.73470,300
Sep 12, 201972.2472.3871.9672.2471.87389,900
Sep 11, 201971.5272.0071.1871.9771.60329,700
Sep 10, 201971.0171.4170.7071.3971.02524,200
Sep 09, 201971.4071.4370.9671.1570.79558,900
Sep 06, 201970.9271.2070.8271.1170.75293,400
Sep 05, 201970.5270.9770.4970.7770.41348,800
Sep 04, 201969.8069.9869.5769.9769.61294,600
Sep 03, 201969.1169.2968.7769.2468.89298,500
Aug 30, 201969.8369.9269.4069.5669.20531,100
Aug 29, 201969.3569.5768.9669.4269.07401,000
Aug 28, 201968.0768.7167.8568.7168.361,247,300
Aug 27, 201968.5968.7468.0468.1567.80646,100
Aug 26, 201968.3368.3567.7968.3167.96327,500
Aug 23, 201969.1069.2767.3867.7467.39394,100
Aug 22, 201969.5069.7368.9969.4169.06293,300
Aug 21, 201969.3969.5069.1569.3368.98287,900
Aug 20, 201969.0969.2268.6068.6568.30256,400
Aug 19, 201969.1769.3268.9669.1968.84471,300
Aug 16, 201967.8868.6167.8868.5068.15244,400
Aug 15, 201967.5067.7367.0667.5667.21402,900
Aug 14, 201968.1568.3067.1367.1666.82461,600
Aug 13, 201968.1269.6068.0069.0568.70323,900
Aug 12, 201968.7068.7967.9868.1267.77374,800
Aug 09, 201969.1269.2568.4668.9068.55415,300
Aug 08, 201968.4569.3268.3669.3068.95427,400
Aug 07, 201967.1268.2966.5768.0667.71679,700
Aug 06, 201967.3567.7966.9167.7667.41644,400
Aug 05, 201968.0168.1666.5967.0266.681,039,400
Aug 02, 201969.0569.2568.4868.7868.43437,500
Aug 01, 201970.0470.5569.0369.1568.80632,900
Jul 31, 201970.9370.9369.5069.9869.62604,000
Jul 30, 201970.5170.9470.3970.8870.52385,300
Jul 29, 201970.8470.8970.6770.7770.41364,800
Jul 26, 201970.6670.8870.4470.8570.49332,200
Jul 25, 201970.5870.7270.3170.5570.19383,700
Jul 24, 201970.3770.6170.1870.6170.25325,100
Jul 23, 201970.0070.4869.9270.4870.12319,900
Jul 22, 201969.9169.9769.5469.6769.31311,300
Jul 19, 201970.2770.3769.7869.7869.42242,100
Jul 18, 201969.8670.1869.6970.1069.74315,100
Jul 17, 201970.6470.7569.9469.9469.58274,400
Jul 16, 201970.6270.7470.4570.4970.13273,600
Jul 15, 201970.6770.7470.4970.5770.21250,600
Jul 12, 201970.2270.5970.1570.5870.22330,700
Jul 11, 201969.9870.0769.6870.0769.71254,400
Jul 10, 201970.1170.1369.7569.8269.46516,100
Jul 09, 201969.8969.9569.6369.8469.48592,300
Jul 08, 201970.2970.4069.9870.0669.70212,600
Jul 05, 201970.4870.4969.8570.4570.09179,400
Jul 03, 201970.1970.6870.0770.6770.31230,200
Jul 02, 201969.9069.9769.6369.9569.59273,000
Jul 01, 201970.0670.1069.4569.8569.49502,800
Jun 28, 201969.1069.4869.0069.3769.02631,500
Jun 27, 201968.6868.9468.5768.8568.50197,000
Jun 26, 201969.0669.0668.4868.4968.14272,300
Jun 25, 201969.4869.4868.9368.9568.60263,000
Jun 25, 20190.386 Dividend
Jun 24, 201969.7469.9969.7469.7869.04179,700
Jun 21, 201969.8970.0569.7069.7268.98290,100
Jun 20, 201969.9170.0269.3669.9469.20459,800
Jun 19, 201969.0969.4268.9069.3168.57258,800
Jun 18, 201969.1569.4569.0069.0968.36260,500
Jun 17, 201969.1569.1568.6768.7267.99261,900
Jun 14, 201969.3069.3068.8869.0868.35210,600
Jun 13, 201969.1569.2268.9069.2168.48292,200
Jun 12, 201968.8369.0368.7868.8668.13253,800
Jun 11, 201969.2269.3468.6568.7568.02364,700
Jun 10, 201969.0569.0968.7268.7968.06325,600
Jun 07, 201968.3568.9668.3568.7768.04278,900
Jun 06, 201967.8468.3367.6868.1267.401,022,600
Jun 05, 201967.2167.7367.0367.6866.96484,500
Jun 04, 201966.3266.9566.2566.9166.20458,400
Jun 03, 201965.1665.9665.1665.7965.09822,800
May 31, 201965.3865.5165.0765.1364.44408,300
May 30, 201965.9266.1865.6965.9565.25276,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...