Skip to main content

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

101.27 +0.20 (+0.20%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 86.57 86.85 86.22 86.26 351,423 -0.35(-0.40%)
Mar 30, 2021 87.00 87.05 86.43 86.61 409,886 -0.23(-0.26%)
Mar 29, 2021 86.83 87.23 86.37 86.84 448,493 -0.11(-0.13%)
Mar 26, 2021 85.88 86.97 85.62 86.95 583,000 +1.59(+1.86%)
Mar 25, 2021 84.24 85.46 83.66 85.36 530,657 +1.10(+1.31%)
Mar 24, 2021 84.25 85.24 84.24 84.26 366,423 +0.33(+0.39%)
Mar 23, 2021 84.51 84.63 83.70 83.93 323,789 -1.07(-1.26%)
Mar 22, 2021 84.59 85.10 84.41 85.00 506,063 +0.27(+0.32%)
Mar 19, 2021 85.23 85.28 84.42 84.73 519,000 -0.36(-0.42%)
Mar 18, 2021 85.48 85.87 84.95 85.09 411,364 -0.44(-0.51%)
Mar 17, 2021 85.47 85.68 84.99 85.53 376,586 +0.20(+0.23%)
Mar 16, 2021 85.95 85.95 85.13 85.33 382,065 -0.69(-0.80%)
Mar 15, 2021 85.56 86.04 85.00 86.02 405,269 +0.65(+0.76%)
Mar 12, 2021 84.99 85.42 84.99 85.37 352,500 +0.70(+0.83%)
Mar 11, 2021 85.00 85.24 84.50 84.67 431,643 -0.07(-0.08%)
Mar 10, 2021 83.55 85.09 83.55 84.74 485,586 +1.32(+1.58%)
Mar 09, 2021 84.15 84.43 83.41 83.42 556,444 -0.37(-0.44%)
Mar 08, 2021 82.99 84.57 82.90 83.79 752,978 +1.01(+1.22%)
Mar 05, 2021 81.18 82.99 80.68 82.78 721,300 +2.17(+2.69%)
Mar 04, 2021 81.77 82.02 79.74 80.61 669,821 -1.09(-1.33%)
Mar 03, 2021 81.90 82.56 81.70 81.70 511,347 -0.30(-0.37%)
Mar 02, 2021 82.19 82.47 81.74 82.00 401,452 -0.02(-0.02%)
Mar 01, 2021 81.39 82.61 81.39 82.02 408,901 +1.52(+1.89%)
Feb 26, 2021 81.78 81.78 80.50 80.50 553,500 -1.04(-1.28%)
Feb 25, 2021 82.80 82.98 81.34 81.54 621,565 -1.20(-1.45%)
Feb 24, 2021 82.09 82.87 81.83 82.74 435,267 +0.76(+0.93%)
Feb 23, 2021 81.85 82.15 81.44 81.98 498,494 +0.22(+0.27%)
Feb 22, 2021 81.21 82.01 81.15 81.76 416,413 +0.40(+0.49%)
Feb 19, 2021 81.51 81.73 81.31 81.36 538,300 +0.03(+0.04%)
Feb 18, 2021 81.29 81.54 80.94 81.33 457,432 -0.22(-0.27%)
Feb 17, 2021 81.33 81.57 80.90 81.55 254,502 +0.14(+0.17%)
Feb 16, 2021 82.11 82.11 81.34 81.41 405,792 -0.40(-0.49%)
Feb 12, 2021 81.49 81.84 81.34 81.81 346,500 +0.34(+0.42%)
Feb 11, 2021 81.91 81.92 81.08 81.47 379,201 -0.27(-0.33%)
Feb 10, 2021 81.82 81.90 81.31 81.74 307,990 +0.26(+0.32%)
Feb 09, 2021 81.60 81.72 81.21 81.48 572,463 -0.12(-0.15%)
Feb 08, 2021 81.22 81.61 81.18 81.60 355,569 +0.67(+0.83%)
Feb 05, 2021 80.69 81.02 80.51 80.93 270,900 +0.65(+0.81%)
Feb 04, 2021 79.79 80.35 79.50 80.28 318,657 +0.57(+0.72%)
Feb 03, 2021 79.60 79.77 79.09 79.71 497,672 +0.16(+0.20%)
Feb 02, 2021 79.34 80.01 79.23 79.55 638,409 +0.75(+0.95%)
Feb 01, 2021 78.79 79.04 78.21 78.80 546,546 +0.56(+0.72%)
Jan 29, 2021 79.53 79.77 78.05 78.24 720,800 -1.72(-2.15%)
Jan 28, 2021 79.93 80.90 79.91 79.96 719,035 +0.58(+0.73%)
Jan 27, 2021 79.88 80.27 79.13 79.38 638,716 -1.39(-1.72%)
Jan 26, 2021 81.04 81.23 80.59 80.77 478,189 -0.02(-0.02%)
Jan 25, 2021 80.15 81.01 80.04 80.79 570,266 +0.18(+0.22%)
Jan 22, 2021 80.37 80.78 80.03 80.61 461,200 -0.20(-0.25%)
Jan 21, 2021 81.40 81.40 80.74 80.81 331,198 -0.63(-0.77%)
Jan 20, 2021 81.28 81.54 80.86 81.44 598,072 +0.32(+0.39%)
Jan 19, 2021 81.49 81.50 81.06 81.12 399,073 +0.19(+0.23%)
Jan 15, 2021 80.92 81.22 80.20 80.93 671,400 -0.53(-0.65%)
Jan 14, 2021 81.67 81.88 81.40 81.46 454,032 -0.05(-0.06%)
Jan 13, 2021 81.80 81.84 81.31 81.51 452,301 -0.36(-0.44%)
Jan 12, 2021 81.31 81.96 81.03 81.87 325,147 +0.68(+0.84%)
Jan 11, 2021 80.76 81.47 80.73 81.19 399,085 -0.11(-0.14%)
Jan 08, 2021 81.66 81.66 80.53 81.30 395,700 -0.05(-0.06%)
Jan 07, 2021 81.45 81.63 80.95 81.35 411,368 +0.28(+0.35%)
Jan 06, 2021 79.24 81.47 79.24 81.07 687,960 +1.88(+2.37%)
Jan 05, 2021 78.49 79.53 78.38 79.19 574,478 +0.57(+0.73%)
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.