Skip to main content

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

101.27 +0.20 (+0.20%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 90.26 91.24 90.23 91.24 435,963 +1.40(+1.56%)
Mar 30, 2023 90.04 90.07 89.55 89.84 434,816 +0.31(+0.35%)
Mar 29, 2023 89.34 89.53 89.11 89.53 470,682 +0.88(+0.99%)
Mar 28, 2023 88.32 88.92 88.26 88.65 326,572 +0.39(+0.44%)
Mar 27, 2023 88.32 88.57 87.96 88.26 429,167 +0.61(+0.70%)
Mar 24, 2023 86.19 87.68 85.97 87.65 987,279 +1.11(+1.28%)
Mar 23, 2023 87.21 87.91 86.18 86.54 642,350 -0.51(-0.59%)
Mar 22, 2023 88.57 88.98 87.04 87.05 272,111 -1.98(-2.22%)
Mar 21, 2023 89.20 89.24 88.36 89.03 414,646 +0.62(+0.70%)
Mar 20, 2023 87.39 88.47 87.39 88.41 423,027 +1.31(+1.50%)
Mar 17, 2023 88.37 88.47 86.90 87.10 524,490 -1.42(-1.60%)
Mar 16, 2023 87.43 88.68 87.08 88.52 591,862 +0.63(+0.72%)
Mar 15, 2023 87.42 87.89 86.68 87.89 573,461 -0.72(-0.81%)
Mar 14, 2023 88.83 89.16 87.60 88.61 406,678 +0.83(+0.95%)
Mar 13, 2023 87.09 88.79 86.93 87.78 1,082,181 -0.01(-0.01%)
Mar 10, 2023 89.19 89.32 87.46 87.79 997,857 -1.31(-1.47%)
Mar 09, 2023 90.75 90.97 88.93 89.10 439,786 -1.36(-1.50%)
Mar 08, 2023 90.53 90.59 89.97 90.46 510,782 +0.11(+0.12%)
Mar 07, 2023 91.77 91.92 90.28 90.35 374,917 -1.46(-1.59%)
Mar 06, 2023 92.10 92.42 91.65 91.81 405,270 -0.26(-0.28%)
Mar 03, 2023 91.53 92.12 90.97 92.07 380,586 +0.93(+1.02%)
Mar 02, 2023 89.98 91.25 89.75 91.14 334,361 +0.94(+1.04%)
Mar 01, 2023 90.65 90.65 89.88 90.20 517,523 -0.51(-0.56%)
Feb 28, 2023 90.94 91.36 90.68 90.71 579,674 -0.26(-0.28%)
Feb 27, 2023 91.60 91.80 90.75 90.97 412,380 +0.16(+0.17%)
Feb 24, 2023 90.51 91.01 89.95 90.81 306,564 -0.36(-0.39%)
Feb 23, 2023 91.56 91.64 90.43 91.17 337,352 +0.16(+0.18%)
Feb 22, 2023 91.13 91.61 90.77 91.01 265,675 +0.00(+0.00%)
Feb 21, 2023 92.20 92.33 90.98 91.01 375,168 -1.98(-2.13%)
Feb 17, 2023 92.38 93.05 92.20 92.99 343,922 +0.12(+0.13%)
Feb 16, 2023 92.71 93.50 92.36 92.87 321,644 -0.40(-0.43%)
Feb 15, 2023 92.63 93.31 92.27 93.27 283,796 +0.36(+0.39%)
Feb 14, 2023 93.34 93.44 92.08 92.91 427,240 -0.38(-0.41%)
Feb 13, 2023 92.50 93.29 92.24 93.29 445,672 +1.10(+1.19%)
Feb 10, 2023 91.66 92.26 91.31 92.19 382,562 +0.71(+0.78%)
Feb 09, 2023 93.21 93.21 91.31 91.48 387,027 -1.00(-1.08%)
Feb 08, 2023 93.16 93.27 92.34 92.48 324,241 -0.95(-1.02%)
Feb 07, 2023 92.63 93.64 92.14 93.43 303,606 +0.38(+0.41%)
Feb 06, 2023 93.40 93.55 92.77 93.05 489,099 -0.64(-0.68%)
Feb 03, 2023 94.06 94.06 93.32 93.69 451,671 -0.73(-0.77%)
Feb 02, 2023 93.91 94.72 93.48 94.42 474,615 +0.68(+0.73%)
Feb 01, 2023 92.82 94.24 92.11 93.74 612,649 +0.84(+0.90%)
Jan 31, 2023 91.40 92.91 91.37 92.90 740,123 +1.63(+1.79%)
Jan 30, 2023 91.58 92.13 91.23 91.27 525,243 -0.46(-0.50%)
Jan 27, 2023 91.80 92.18 91.31 91.73 309,815 -0.13(-0.14%)
Jan 26, 2023 91.88 91.90 91.16 91.86 370,581 +0.14(+0.15%)
Jan 25, 2023 91.34 91.76 90.50 91.72 654,565 -0.37(-0.40%)
Jan 24, 2023 91.85 92.26 91.21 92.09 388,107 -0.02(-0.02%)
Jan 23, 2023 91.39 92.49 91.17 92.11 491,598 +0.76(+0.83%)
Jan 20, 2023 90.32 91.35 89.62 91.35 399,276 +1.45(+1.61%)
Jan 19, 2023 91.00 91.10 89.90 89.90 462,193 -1.39(-1.52%)
Jan 18, 2023 93.08 93.26 91.28 91.29 364,798 -1.72(-1.85%)
Jan 17, 2023 93.43 93.83 92.88 93.01 478,181 -0.42(-0.45%)
Jan 13, 2023 92.60 93.51 92.40 93.43 379,173 +0.40(+0.43%)
Jan 12, 2023 93.57 93.57 92.47 93.03 585,808 -0.11(-0.12%)
Jan 11, 2023 92.36 93.14 92.31 93.14 553,442 +1.15(+1.25%)
Jan 10, 2023 91.70 92.04 91.17 91.99 401,848 +0.44(+0.48%)
Jan 09, 2023 92.27 92.91 91.52 91.55 424,733 -0.36(-0.39%)
Jan 06, 2023 90.56 92.20 90.41 91.91 509,054 +2.12(+2.36%)
Jan 05, 2023 90.60 90.67 89.59 89.79 341,901 -1.33(-1.46%)
Jan 04, 2023 90.49 91.42 90.30 91.12 538,920 +1.04(+1.15%)
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.