ProShares S&P 500 Dividend Aristocrats ETF Historical Stock Prices

(ETF)
NOBL 
$53.54
*  
0.04
0.07%
Get NOBL Alerts
*Delayed - data as of Dec. 2, 2016 15:02 ET  -  Find a broker to begin trading NOBL now


Community Rating:
View:    NOBL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:02 53.76 53.81 53.50 53.54 271,233
12/01/2016 53.81 53.81 53.47 53.58 279,496
11/30/2016 54.1 54.1683 53.62 53.62 405,605
11/29/2016 53.89 54.0599 53.7801 53.97 307,381
11/28/2016 54.13 54.13 53.8687 53.89 428,243
11/25/2016 53.95 54.17 53.93 54.14 211,678
11/23/2016 53.68 53.8799 53.68 53.87 328,650
11/22/2016 53.75 53.81 53.497 53.73 372,804
11/21/2016 53.44 53.65 53.4 53.63 380,792
11/18/2016 53.52 53.52 53.28 53.33 654,082
11/17/2016 53.46 53.5699 53.32 53.52 313,340
11/16/2016 53.48 53.542 53.31 53.43 154,228
11/15/2016 53.24 53.54 53.16 53.54 383,568
11/14/2016 53.24 53.4299 53.14 53.21 280,998
11/11/2016 53.32 53.34 53 53.16 731,238
11/10/2016 53.34 53.679 53.22 53.48 564,231
11/09/2016 52.2 53.44 52.163 53.22 576,314
11/08/2016 52.19 52.75 52.12 52.61 690,170
11/07/2016 51.88 52.31 51.88 52.31 420,171
11/04/2016 51.39 51.6399 51.29 51.32 199,263
11/03/2016 51.49 51.5897 51.23 51.32 310,347
11/02/2016 51.44 51.6504 51.39 51.4 382,587
11/01/2016 51.75 51.95 51.261 51.49 450,066
10/31/2016 51.83 51.936 51.76 51.83 315,411
10/28/2016 51.62 52.034 51.5142 51.73 348,694
10/27/2016 52.21 52.21 51.68 51.71 511,886
10/26/2016 51.94 52.208 51.85 52.06 226,369
10/25/2016 52.34 52.34 52.01 52.03 231,739
10/24/2016 52.53 52.67 52.369 52.44 220,816
10/21/2016 52.22 52.3699 51.9809 52.29 237,956
10/20/2016 52.51 52.6 52.3 52.39 255,841
10/19/2016 52.74 52.74 52.44 52.54 299,000
10/18/2016 52.89 52.94 52.603 52.64 273,993
10/17/2016 52.7 52.74 52.5 52.52 286,530
10/14/2016 52.92 53.07 52.69 52.72 970,584
10/13/2016 52.54 52.876 52.33 52.72 396,629
10/12/2016 52.66 52.9899 52.602 52.85 244,884
10/11/2016 53.28 53.32 52.47 52.68 419,388
10/10/2016 53.49 53.71 53.4035 53.44 156,196
10/07/2016 53.76 53.8 53.12 53.37 351,251
10/06/2016 53.64 53.8249 53.424 53.79 283,098
10/05/2016 53.79 53.9 53.6319 53.68 640,454
10/04/2016 54.23 54.23 53.49 53.6 480,484
10/03/2016 54.26 54.26 54.0103 54.14 245,716
09/30/2016 54.08 54.52 54.022 54.33 338,920
09/29/2016 54.31 54.32 53.6926 53.8 195,849
09/28/2016 54.2 54.38 53.95 54.35 197,262
09/27/2016 53.77 54.16 53.69 54.12 284,815
09/26/2016 54 54 53.7 53.75 220,171
09/23/2016 54.42 54.44 54.15 54.16 352,897
09/22/2016 54.41 54.6 54.25 54.52 472,284
09/21/2016 53.67 54.18 53.47 54.11 302,052
09/20/2016 53.96 54.0799 53.7701 53.78 283,211
09/19/2016 53.75 54 53.64 53.71 185,834
09/16/2016 53.7 53.7 53.3678 53.54 252,914
09/15/2016 53.3 53.96 53.2899 53.82 266,168
09/14/2016 53.53 53.795 53.2696 53.4 356,073
09/13/2016 54.09 54.1299 53.44 53.51 829,180
09/12/2016 53.47 54.51 53.47 54.41 645,832
09/09/2016 54.96 54.96 53.64 53.64 649,204
09/08/2016 55.42 55.42 55.195 55.21 338,512
09/07/2016 55.64 55.64 55.32 55.49 316,478
09/06/2016 55.66 55.7 55.3988 55.67 276,152
09/02/2016 55.55 55.68 55.414 55.61 284,375
09/01/2016 55.37 55.39 54.9801 55.35 279,843
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?