Skip to main content

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

101.41 +0.34 (+0.34%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 97.94 98.55 97.82 98.18 493,907 +0.22(+0.22%)
Dec 30, 2021 98.20 98.54 97.83 97.96 335,685 -0.14(-0.14%)
Dec 29, 2021 97.74 98.25 97.59 98.10 441,765 +0.41(+0.42%)
Dec 28, 2021 97.43 97.72 97.29 97.69 492,459 +0.35(+0.36%)
Dec 27, 2021 96.36 97.34 96.19 97.34 441,534 +1.32(+1.37%)
Dec 23, 2021 95.62 96.30 95.62 96.02 254,734 +0.03(+0.03%)
Dec 22, 2021 95.66 96.06 95.33 95.99 474,451 +0.45(+0.47%)
Dec 21, 2021 95.12 95.74 95.02 95.54 698,732 +0.97(+1.03%)
Dec 20, 2021 94.83 94.84 93.82 94.57 767,878 -1.19(-1.24%)
Dec 17, 2021 97.15 97.15 95.69 95.76 621,743 -1.66(-1.70%)
Dec 16, 2021 97.34 97.98 97.04 97.42 600,527 +0.44(+0.45%)
Dec 15, 2021 96.31 97.08 95.84 96.98 591,711 +0.75(+0.78%)
Dec 14, 2021 96.34 96.98 95.99 96.23 521,494 -0.45(-0.47%)
Dec 13, 2021 96.48 97.02 95.98 96.68 469,695 +0.14(+0.15%)
Dec 10, 2021 96.25 96.59 95.93 96.54 415,360 +0.73(+0.76%)
Dec 09, 2021 95.60 96.20 95.43 95.81 445,477 -0.09(-0.09%)
Dec 08, 2021 95.95 96.12 95.44 95.90 347,137 +0.05(+0.05%)
Dec 07, 2021 95.63 96.23 95.52 95.85 795,096 +0.87(+0.92%)
Dec 06, 2021 94.35 95.51 94.35 94.98 706,396 +1.29(+1.38%)
Dec 03, 2021 93.66 93.96 92.84 93.69 668,317 +0.36(+0.39%)
Dec 02, 2021 91.86 93.88 91.86 93.33 1,320,989 +1.74(+1.90%)
Dec 01, 2021 93.22 94.09 91.56 91.59 780,554 -0.56(-0.61%)
Nov 30, 2021 94.25 94.29 92.01 92.15 669,970 -2.65(-2.80%)
Nov 29, 2021 94.93 95.29 94.31 94.80 422,313 +0.49(+0.52%)
Nov 26, 2021 94.76 94.90 93.95 94.31 502,661 -1.66(-1.73%)
Nov 24, 2021 96.00 96.14 95.69 95.97 270,224 -0.32(-0.33%)
Nov 23, 2021 96.14 96.34 95.78 96.29 354,479 +0.26(+0.27%)
Nov 22, 2021 95.95 96.73 95.78 96.03 288,082 +0.34(+0.36%)
Nov 19, 2021 95.81 96.01 95.60 95.69 515,685 -0.15(-0.16%)
Nov 18, 2021 96.30 95.87 95.74 95.84 290,602 -0.31(-0.32%)
Nov 17, 2021 96.45 96.51 95.95 96.15 348,439 -0.52(-0.54%)
Nov 16, 2021 96.55 97.04 96.52 96.67 409,497 +0.19(+0.20%)
Nov 15, 2021 96.62 96.63 96.13 96.48 261,369 +0.18(+0.19%)
Nov 12, 2021 95.93 96.44 95.76 96.30 213,723 +0.63(+0.66%)
Nov 11, 2021 95.83 95.83 95.50 95.67 187,441 +0.04(+0.04%)
Nov 10, 2021 95.78 95.47 95.63 306,495 -0.09(-0.09%)
Nov 09, 2021 95.78 95.86 95.46 95.72 313,391 -0.06(-0.06%)
Nov 08, 2021 96.12 96.16 95.38 95.78 260,190 +0.07(+0.07%)
Nov 05, 2021 95.75 96.27 95.42 95.71 288,290 +0.38(+0.40%)
Nov 04, 2021 95.50 95.68 95.05 95.33 317,486 -0.08(-0.08%)
Nov 03, 2021 94.57 95.47 94.56 95.41 347,008 +0.54(+0.57%)
Nov 02, 2021 94.46 94.98 94.26 94.87 302,965 +0.59(+0.63%)
Nov 01, 2021 94.14 93.80 93.90 94.28 526,147 +0.48(+0.51%)
Oct 29, 2021 93.75 94.19 93.60 93.80 339,187 -0.03(-0.03%)
Oct 28, 2021 92.98 93.83 92.91 93.83 332,004 +1.09(+1.18%)
Oct 27, 2021 93.78 93.87 92.74 92.74 342,497 -0.97(-1.04%)
Oct 26, 2021 93.72 93.98 93.71 264,362 +0.07(+0.07%)
Oct 25, 2021 93.35 93.73 92.91 93.64 298,976 +0.38(+0.41%)
Oct 22, 2021 93.20 93.50 93.00 93.26 198,247 +0.31(+0.33%)
Oct 21, 2021 92.88 93.00 92.52 92.95 236,207 -0.05(-0.05%)
Oct 20, 2021 92.36 93.08 92.36 93.00 338,584 +0.79(+0.86%)
Oct 19, 2021 92.01 92.24 91.69 92.21 427,661 +0.54(+0.59%)
Oct 18, 2021 91.54 92.02 91.12 91.67 374,392 -0.29(-0.32%)
Oct 15, 2021 92.12 92.54 91.94 91.96 250,408 +0.16(+0.17%)
Oct 14, 2021 90.73 91.80 90.61 91.80 377,768 +1.73(+1.92%)
Oct 13, 2021 89.94 90.28 89.25 90.07 372,093 +0.21(+0.23%)
Oct 12, 2021 90.07 90.37 89.64 89.86 435,054 -0.04(-0.04%)
Oct 11, 2021 90.30 90.95 89.89 89.90 350,509 -0.35(-0.39%)
Oct 08, 2021 90.63 90.65 90.15 90.25 182,547 -0.26(-0.29%)
Oct 07, 2021 90.41 91.22 90.41 90.51 464,005 +0.76(+0.85%)
Oct 06, 2021 88.81 89.81 88.27 89.75 386,298 +0.29(+0.32%)
Oct 05, 2021 89.17 89.91 88.78 89.46 350,153 +0.53(+0.60%)
Oct 04, 2021 89.09 89.71 88.39 88.93 444,484 -0.28(-0.31%)
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.