Skip to main content

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

101.36 +0.29 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 97.00 97.11 96.41 96.72 361,129 -0.09(-0.09%)
Jul 28, 2023 97.05 97.22 96.42 96.81 484,857 +0.60(+0.62%)
Jul 27, 2023 97.30 97.31 96.16 96.21 364,160 -0.94(-0.97%)
Jul 26, 2023 96.91 97.33 96.69 97.15 371,516 +0.26(+0.27%)
Jul 25, 2023 96.65 97.02 96.43 96.89 525,325 +0.24(+0.25%)
Jul 24, 2023 96.79 96.98 96.54 96.65 654,391 +0.17(+0.18%)
Jul 21, 2023 96.60 96.69 96.09 96.48 954,369 +0.22(+0.23%)
Jul 20, 2023 95.61 96.26 95.27 96.26 550,417 +0.66(+0.69%)
Jul 19, 2023 95.28 95.65 95.03 95.60 396,618 +0.41(+0.43%)
Jul 18, 2023 94.79 95.64 94.70 95.19 506,446 +0.35(+0.37%)
Jul 17, 2023 94.62 95.06 94.30 94.84 469,493 +0.02(+0.02%)
Jul 14, 2023 94.97 94.97 94.38 94.82 302,749 -0.21(-0.22%)
Jul 13, 2023 95.05 95.19 94.78 95.03 429,475 +0.16(+0.17%)
Jul 12, 2023 95.16 95.32 94.77 94.87 621,811 +0.25(+0.26%)
Jul 11, 2023 93.99 94.63 93.75 94.62 785,519 +0.92(+0.98%)
Jul 10, 2023 93.08 94.11 93.00 93.70 330,550 +0.69(+0.74%)
Jul 07, 2023 93.00 93.85 92.90 93.01 322,274 -0.11(-0.12%)
Jul 06, 2023 93.20 93.20 92.44 93.12 476,147 -0.64(-0.68%)
Jul 05, 2023 93.87 94.07 93.62 93.76 376,073 -0.62(-0.66%)
Jul 03, 2023 94.09 94.45 93.79 94.38 193,963 +0.10(+0.11%)
Jun 30, 2023 93.69 94.41 93.69 94.28 687,637 +0.86(+0.92%)
Jun 29, 2023 92.75 93.42 92.32 93.42 404,171 +0.70(+0.75%)
Jun 28, 2023 93.20 93.20 92.50 92.72 462,184 -0.44(-0.47%)
Jun 27, 2023 92.24 93.23 92.19 93.16 541,436 +0.73(+0.79%)
Jun 26, 2023 91.78 92.52 91.65 92.43 302,515 +0.81(+0.88%)
Jun 23, 2023 91.98 92.29 91.56 91.62 357,959 -0.66(-0.72%)
Jun 22, 2023 92.79 92.82 92.14 92.28 329,023 -0.38(-0.41%)
Jun 21, 2023 92.49 92.98 92.02 92.66 275,411 -0.37(-0.40%)
Jun 20, 2023 93.65 93.69 93.02 93.03 411,249 -0.91(-0.97%)
Jun 16, 2023 94.02 94.44 93.92 93.94 488,873 +0.04(+0.04%)
Jun 15, 2023 92.64 94.00 92.64 93.90 442,647 +1.21(+1.31%)
Jun 14, 2023 93.01 93.42 92.36 92.69 380,712 -0.09(-0.10%)
Jun 13, 2023 92.00 92.86 91.87 92.78 536,171 +0.89(+0.97%)
Jun 12, 2023 91.64 91.91 91.28 91.89 317,162 +0.29(+0.32%)
Jun 09, 2023 91.72 91.91 91.31 91.60 222,768 -0.16(-0.17%)
Jun 08, 2023 91.44 91.83 91.18 91.76 515,197 +0.14(+0.15%)
Jun 07, 2023 90.69 91.64 90.28 91.62 697,282 +1.09(+1.20%)
Jun 06, 2023 90.32 90.67 90.12 90.53 443,961 +0.21(+0.23%)
Jun 05, 2023 90.74 91.00 90.25 90.32 590,012 -0.41(-0.45%)
Jun 02, 2023 89.01 90.75 88.83 90.73 474,344 +2.32(+2.62%)
Jun 01, 2023 87.95 88.50 87.46 88.41 606,600 +0.74(+0.84%)
May 31, 2023 88.24 88.24 87.34 87.67 582,143 -0.67(-0.76%)
May 30, 2023 88.79 88.88 88.09 88.34 443,616 -0.44(-0.50%)
May 26, 2023 88.70 89.04 88.46 88.78 363,092 +0.21(+0.24%)
May 25, 2023 89.03 89.04 88.11 88.57 584,977 -0.52(-0.58%)
May 24, 2023 90.00 90.01 89.05 89.09 572,404 -0.95(-1.06%)
May 23, 2023 90.75 90.88 90.04 90.04 385,957 -0.89(-0.98%)
May 22, 2023 91.36 91.63 90.70 90.93 335,496 -0.45(-0.49%)
May 19, 2023 91.63 91.87 90.95 91.38 422,426 -0.04(-0.04%)
May 18, 2023 91.15 91.49 90.65 91.42 539,249 +0.17(+0.19%)
May 17, 2023 90.94 91.37 90.51 91.25 542,307 +0.72(+0.80%)
May 16, 2023 91.23 91.45 90.53 90.53 327,308 -1.13(-1.23%)
May 15, 2023 91.79 91.84 91.22 91.66 379,345 +0.05(+0.05%)
May 12, 2023 91.71 91.89 90.98 91.61 261,535 +0.16(+0.17%)
May 11, 2023 91.43 91.54 90.95 91.45 296,539 -0.31(-0.33%)
May 10, 2023 92.16 92.49 90.98 91.76 328,510 +0.03(+0.03%)
May 09, 2023 91.83 92.10 91.66 91.73 263,205 -0.43(-0.47%)
May 08, 2023 92.58 92.67 91.94 92.16 389,730 -0.31(-0.34%)
May 05, 2023 91.86 92.64 91.86 92.47 481,601 +1.19(+1.30%)
May 04, 2023 91.77 92.00 91.04 91.28 516,914 -0.62(-0.67%)
May 03, 2023 92.46 93.07 91.87 91.90 350,422 -0.45(-0.49%)
May 02, 2023 93.03 93.03 91.35 92.35 500,203 -0.93(-1.00%)
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.