Skip to main content

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

101.41 +0.34 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 90.47 90.58 88.55 88.53 491,050 -1.67(-1.85%)
Sep 29, 2021 90.00 90.58 89.70 90.20 293,153 +0.50(+0.56%)
Sep 28, 2021 90.78 90.84 89.47 89.70 355,473 -1.23(-1.35%)
Sep 27, 2021 91.13 91.56 90.87 90.93 399,735 +0.03(+0.03%)
Sep 24, 2021 90.66 91.24 90.66 90.90 257,219 +0.00(+0.00%)
Sep 23, 2021 90.31 91.39 90.23 90.90 327,527 +0.91(+1.01%)
Sep 22, 2021 90.04 90.59 89.89 89.99 436,183 +0.24(+0.27%)
Sep 21, 2021 90.57 90.77 89.75 89.75 422,694 -0.42(-0.47%)
Sep 20, 2021 90.16 90.49 89.23 90.17 735,673 -1.27(-1.39%)
Sep 17, 2021 92.27 92.28 91.38 91.44 348,694 -0.97(-1.05%)
Sep 16, 2021 92.72 92.88 91.89 92.41 301,858 -0.35(-0.38%)
Sep 15, 2021 92.04 92.95 91.89 92.76 307,361 +0.73(+0.79%)
Sep 14, 2021 93.03 93.11 91.83 92.03 320,921 -0.64(-0.69%)
Sep 13, 2021 93.26 93.48 92.23 92.67 248,714 +0.11(+0.12%)
Sep 10, 2021 93.48 93.64 92.55 92.56 236,588 -0.53(-0.57%)
Sep 09, 2021 93.54 93.97 93.09 93.09 224,652 -0.57(-0.61%)
Sep 08, 2021 93.03 93.68 92.90 93.66 265,694 +0.48(+0.52%)
Sep 07, 2021 94.18 94.18 93.15 93.18 262,461 -1.19(-1.26%)
Sep 03, 2021 94.70 94.70 94.29 94.37 311,489 -0.35(-0.37%)
Sep 02, 2021 94.38 94.77 94.38 94.72 233,921 +0.53(+0.56%)
Sep 01, 2021 94.37 94.37 93.82 94.19 212,858 -0.11(-0.12%)
Aug 31, 2021 94.35 94.43 94.08 94.30 463,253 +0.00(+0.00%)
Aug 30, 2021 94.35 94.62 94.16 94.30 202,697 +0.15(+0.16%)
Aug 27, 2021 93.87 94.26 93.78 94.15 178,229 +0.63(+0.67%)
Aug 26, 2021 94.02 94.10 93.49 93.52 230,647 -0.62(-0.66%)
Aug 25, 2021 93.82 94.42 93.56 94.14 302,642 +0.28(+0.30%)
Aug 24, 2021 94.01 94.15 93.77 93.86 382,747 +0.01(+0.01%)
Aug 23, 2021 94.01 94.26 93.80 93.85 303,749 +0.18(+0.19%)
Aug 20, 2021 93.04 93.83 92.86 93.67 213,387 +0.58(+0.62%)
Aug 19, 2021 92.65 93.30 92.50 93.09 250,045 -0.12(-0.13%)
Aug 18, 2021 94.03 94.30 93.14 93.21 359,679 -1.03(-1.09%)
Aug 17, 2021 94.61 94.68 93.59 94.24 434,687 -0.71(-0.75%)
Aug 16, 2021 94.35 94.98 94.00 94.95 379,746 +0.31(+0.33%)
Aug 13, 2021 94.47 94.64 94.29 94.64 247,467 +0.34(+0.36%)
Aug 12, 2021 94.44 94.44 93.90 94.30 348,799 -0.03(-0.03%)
Aug 11, 2021 93.86 94.33 93.68 94.33 182,973 +0.79(+0.84%)
Aug 10, 2021 92.95 93.70 92.80 93.54 289,614 +0.75(+0.81%)
Aug 09, 2021 92.92 92.92 92.44 92.79 271,954 -0.13(-0.14%)
Aug 06, 2021 92.93 93.04 92.64 92.92 243,473 +0.46(+0.50%)
Aug 05, 2021 92.56 92.76 92.18 92.46 160,818 +0.18(+0.20%)
Aug 04, 2021 92.89 93.04 92.27 92.28 475,623 -0.91(-0.98%)
Aug 03, 2021 92.53 93.18 91.88 93.19 575,128 +0.77(+0.83%)
Aug 02, 2021 92.92 93.34 92.38 92.42 361,039 -0.15(-0.16%)
Jul 30, 2021 92.78 93.06 92.50 92.57 208,463 -0.32(-0.34%)
Jul 29, 2021 92.50 93.00 92.36 92.89 324,018 +0.99(+1.08%)
Jul 28, 2021 92.52 92.52 91.60 91.90 319,703 -0.39(-0.42%)
Jul 27, 2021 91.86 92.46 91.32 92.29 437,752 +0.13(+0.14%)
Jul 26, 2021 91.96 92.27 91.69 92.16 318,773 +0.23(+0.25%)
Jul 23, 2021 91.26 92.01 91.14 91.93 230,490 +0.83(+0.91%)
Jul 22, 2021 91.52 91.55 90.92 91.10 194,072 -0.34(-0.37%)
Jul 21, 2021 91.69 91.92 91.34 91.44 313,547 +0.34(+0.37%)
Jul 20, 2021 89.85 91.46 89.82 91.10 386,769 +1.34(+1.49%)
Jul 19, 2021 90.12 90.31 89.06 89.76 726,795 -1.39(-1.52%)
Jul 16, 2021 91.93 91.94 91.06 91.15 253,654 -0.35(-0.38%)
Jul 15, 2021 91.21 91.56 91.08 91.50 408,694 +0.14(+0.15%)
Jul 14, 2021 91.53 91.71 91.11 91.36 290,707 +0.08(+0.09%)
Jul 13, 2021 92.00 92.01 91.16 91.28 349,582 -0.70(-0.76%)
Jul 12, 2021 91.50 92.12 91.22 91.98 394,842 +0.28(+0.31%)
Jul 09, 2021 91.19 91.70 91.19 91.70 348,151 +1.18(+1.30%)
Jul 08, 2021 90.54 90.92 90.03 90.52 333,362 -0.92(-1.01%)
Jul 07, 2021 90.56 91.50 90.53 91.44 368,888 +0.81(+0.89%)
Jul 06, 2021 91.20 91.20 89.93 90.63 439,747 -0.62(-0.68%)
Jul 02, 2021 91.19 91.40 90.98 91.25 454,442 +0.16(+0.18%)
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.