Skip to main content

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

97.16 -1.38 (-1.40%)
Streaming Delayed Price Updated: 12:09 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 97.83 98.98 97.83 98.54 373,756 +0.74(+0.76%)
Jun 21, 2024 97.60 97.99 97.50 97.80 280,729 +0.08(+0.08%)
Jun 20, 2024 97.33 97.98 97.25 97.72 372,449 +0.30(+0.31%)
Jun 18, 2024 97.22 97.65 97.11 97.42 484,362 +0.17(+0.17%)
Jun 17, 2024 96.19 97.32 95.96 97.25 453,390 +0.88(+0.91%)
Jun 14, 2024 96.37 96.57 95.66 96.37 407,797 -0.64(-0.66%)
Jun 13, 2024 97.00 97.07 96.30 97.01 391,452 -0.12(-0.12%)
Jun 12, 2024 97.54 97.68 96.90 97.13 463,588 +0.27(+0.28%)
Jun 11, 2024 96.89 96.89 96.29 96.86 275,744 -0.39(-0.40%)
Jun 10, 2024 97.06 97.36 96.76 97.25 230,848 -0.11(-0.11%)
Jun 07, 2024 97.14 97.90 97.08 97.36 285,657 -0.15(-0.15%)
Jun 06, 2024 97.38 97.80 97.21 97.51 250,949 -0.05(-0.05%)
Jun 05, 2024 97.56 97.58 96.82 97.56 305,403 +0.12(+0.12%)
Jun 04, 2024 97.31 97.79 97.16 97.44 400,687 -0.18(-0.18%)
Jun 03, 2024 98.06 98.22 97.04 97.62 489,592 -0.43(-0.44%)
May 31, 2024 96.48 98.17 96.39 98.05 533,515 +1.81(+1.88%)
May 30, 2024 95.78 96.33 95.76 96.24 311,828 +0.48(+0.50%)
May 29, 2024 96.26 96.29 95.72 95.76 436,756 -1.07(-1.11%)
May 28, 2024 97.85 97.85 96.63 96.83 592,415 -1.16(-1.18%)
May 24, 2024 97.91 98.22 97.69 97.99 238,338 +0.29(+0.30%)
May 23, 2024 99.16 99.16 97.65 97.70 445,477 -1.48(-1.49%)
May 22, 2024 99.14 99.57 98.95 99.18 237,565 -0.30(-0.30%)
May 21, 2024 99.80 99.87 99.30 99.48 262,458 -0.33(-0.33%)
May 20, 2024 100.34 100.34 99.72 99.81 401,963 -0.51(-0.51%)
May 17, 2024 100.20 100.34 99.85 100.32 270,874 +0.24(+0.24%)
May 16, 2024 99.92 100.27 99.80 100.08 703,577 +0.27(+0.27%)
May 15, 2024 99.89 99.98 99.59 99.81 278,001 +0.24(+0.24%)
May 14, 2024 99.78 100.05 99.19 99.57 261,817 +0.03(+0.03%)
May 13, 2024 99.94 100.32 99.53 99.54 285,324 -0.23(-0.23%)
May 10, 2024 99.69 99.84 99.47 99.77 278,947 +0.32(+0.32%)
May 09, 2024 98.64 99.45 98.56 99.45 280,601 +0.88(+0.89%)
May 08, 2024 98.42 98.63 98.28 98.57 257,285 +0.01(+0.01%)
May 07, 2024 98.33 98.70 98.33 98.56 344,311 +0.60(+0.61%)
May 06, 2024 98.13 98.26 97.64 97.96 782,851 +0.34(+0.35%)
May 03, 2024 97.67 97.91 97.16 97.62 433,789 +0.36(+0.37%)
May 02, 2024 97.06 97.56 96.69 97.26 405,437 +0.49(+0.51%)
May 01, 2024 96.81 97.80 96.48 96.77 691,996 +0.12(+0.12%)
Apr 30, 2024 97.07 97.28 96.64 96.65 502,376 -0.80(-0.82%)
Apr 29, 2024 97.05 97.55 97.05 97.45 421,946 +0.57(+0.59%)
Apr 26, 2024 97.05 97.53 96.88 96.88 485,829 -0.34(-0.35%)
Apr 25, 2024 97.25 97.57 96.64 97.22 598,967 -0.57(-0.58%)
Apr 24, 2024 97.34 97.92 97.03 97.79 380,888 -0.05(-0.05%)
Apr 23, 2024 97.79 98.08 97.64 97.84 432,445 +0.20(+0.20%)
Apr 22, 2024 97.25 98.10 96.73 97.64 447,306 +0.61(+0.63%)
Apr 19, 2024 96.48 97.11 96.48 97.03 557,098 +0.67(+0.70%)
Apr 18, 2024 96.41 96.74 96.00 96.36 428,775 +0.36(+0.37%)
Apr 17, 2024 96.28 96.39 95.57 96.00 495,191 +0.17(+0.18%)
Apr 16, 2024 96.31 96.39 95.75 95.83 505,305 -0.50(-0.52%)
Apr 15, 2024 97.81 97.95 96.11 96.33 676,196 -0.51(-0.53%)
Apr 12, 2024 97.74 97.83 96.61 96.84 704,321 -1.19(-1.21%)
Apr 11, 2024 98.79 98.81 97.87 98.03 498,788 -0.57(-0.58%)
Apr 10, 2024 98.98 99.09 98.31 98.60 501,222 -1.34(-1.34%)
Apr 09, 2024 99.66 100.00 98.99 99.94 349,492 +0.43(+0.43%)
Apr 08, 2024 99.58 99.88 99.46 99.51 404,592 +0.04(+0.04%)
Apr 05, 2024 98.92 99.60 98.82 99.47 403,560 +0.61(+0.62%)
Apr 04, 2024 100.32 100.62 98.73 98.86 480,136 -0.97(-0.97%)
Apr 03, 2024 99.81 100.14 99.63 99.83 515,585 -0.24(-0.24%)
Apr 02, 2024 100.44 100.53 99.84 100.07 565,549 -0.61(-0.61%)
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.