Skip to main content

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

101.39 +0.32 (+0.32%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 90.42 90.76 90.37 90.63 291,479 +0.26(+0.29%)
Jun 29, 2021 90.84 90.97 90.36 90.37 361,755 -0.20(-0.22%)
Jun 28, 2021 90.95 90.95 90.31 90.57 375,375 -0.27(-0.30%)
Jun 25, 2021 90.47 90.92 90.32 90.84 381,995 +0.61(+0.68%)
Jun 24, 2021 90.30 90.33 89.79 90.23 371,279 +0.40(+0.45%)
Jun 23, 2021 90.40 90.40 89.79 89.83 242,774 -0.30(-0.33%)
Jun 22, 2021 89.88 90.44 89.62 90.13 407,194 -0.30(-0.33%)
Jun 21, 2021 89.46 90.46 89.31 90.43 322,211 +1.77(+2.00%)
Jun 18, 2021 89.76 89.76 88.66 88.66 459,136 -1.69(-1.87%)
Jun 17, 2021 91.18 91.38 89.79 90.35 447,583 -0.99(-1.08%)
Jun 16, 2021 92.19 92.19 91.14 91.34 334,244 -0.90(-0.98%)
Jun 15, 2021 92.38 92.43 91.83 92.24 323,579 +0.12(+0.13%)
Jun 14, 2021 92.51 92.51 91.63 92.12 234,384 -0.40(-0.43%)
Jun 11, 2021 92.39 92.64 92.14 92.52 340,552 +0.15(+0.16%)
Jun 10, 2021 92.64 92.80 92.17 92.37 280,117 +0.11(+0.12%)
Jun 09, 2021 92.80 92.80 92.22 92.26 311,827 -0.39(-0.42%)
Jun 08, 2021 92.75 92.78 92.25 92.65 351,702 +0.00(+0.00%)
Jun 07, 2021 93.25 93.25 92.46 92.65 401,992 -0.43(-0.46%)
Jun 04, 2021 93.13 93.13 92.65 93.08 470,155 +0.36(+0.39%)
Jun 03, 2021 92.27 92.72 91.95 92.72 348,531 +0.13(+0.14%)
Jun 02, 2021 92.61 92.65 92.17 92.59 303,434 +0.23(+0.25%)
Jun 01, 2021 92.87 92.98 92.17 92.36 451,487 +0.12(+0.13%)
May 28, 2021 92.28 92.38 92.13 92.24 269,936 +0.20(+0.22%)
May 27, 2021 92.11 92.39 92.00 92.04 313,462 +0.27(+0.29%)
May 26, 2021 91.76 91.90 91.44 91.77 442,584 +0.03(+0.03%)
May 25, 2021 92.22 92.28 91.62 91.74 412,096 -0.25(-0.27%)
May 24, 2021 91.99 92.31 91.80 91.99 568,209 +0.24(+0.26%)
May 21, 2021 92.03 92.45 91.63 91.75 475,480 +0.06(+0.07%)
May 20, 2021 91.15 91.98 90.97 91.69 353,579 +0.67(+0.74%)
May 19, 2021 90.77 91.02 89.86 91.02 705,200 -0.44(-0.48%)
May 18, 2021 92.39 92.39 91.46 91.46 521,261 -0.92(-1.00%)
May 17, 2021 92.58 92.78 92.10 92.38 566,893 -0.21(-0.23%)
May 14, 2021 92.34 92.82 92.20 92.59 405,966 +0.67(+0.73%)
May 13, 2021 90.25 92.27 90.25 91.92 672,640 +1.67(+1.85%)
May 12, 2021 92.12 92.12 90.20 90.25 808,021 -1.89(-2.05%)
May 11, 2021 93.02 93.02 91.75 92.14 840,515 -1.27(-1.36%)
May 10, 2021 93.45 94.38 93.40 93.41 697,081 +0.51(+0.55%)
May 07, 2021 92.25 93.00 92.10 92.90 762,804 +0.52(+0.56%)
May 06, 2021 91.79 92.38 91.54 92.38 427,814 +0.60(+0.65%)
May 05, 2021 91.71 91.94 91.11 91.78 630,739 +0.20(+0.22%)
May 04, 2021 90.80 91.58 90.75 91.58 717,601 +0.62(+0.68%)
May 03, 2021 90.51 91.35 90.42 90.96 471,054 +0.93(+1.03%)
Apr 30, 2021 90.26 90.26 89.71 90.03 467,500 -0.40(-0.44%)
Apr 29, 2021 89.96 90.47 89.94 90.43 401,122 +0.96(+1.07%)
Apr 28, 2021 89.73 89.84 89.37 89.47 364,154 -0.01(-0.01%)
Apr 27, 2021 89.46 89.62 89.09 89.48 386,572 +0.08(+0.09%)
Apr 26, 2021 90.06 90.07 89.35 89.40 329,418 -0.45(-0.50%)
Apr 23, 2021 89.28 90.11 89.18 89.85 377,800 +0.57(+0.64%)
Apr 22, 2021 89.86 89.99 89.18 89.28 434,181 -0.65(-0.72%)
Apr 21, 2021 88.88 89.99 88.88 89.93 619,529 +1.13(+1.27%)
Apr 20, 2021 88.71 88.89 88.46 88.80 384,788 -0.01(-0.01%)
Apr 19, 2021 88.77 88.96 88.53 88.81 438,440 +0.00(+0.00%)
Apr 16, 2021 88.74 89.06 88.59 88.81 456,400 +0.56(+0.63%)
Apr 15, 2021 87.96 88.27 87.69 88.25 495,575 +0.62(+0.71%)
Apr 14, 2021 87.30 87.88 87.30 87.63 444,477 +0.15(+0.17%)
Apr 13, 2021 87.54 87.63 87.15 87.48 259,694 -0.41(-0.47%)
Apr 12, 2021 87.56 87.91 87.50 87.89 403,658 +0.45(+0.51%)
Apr 09, 2021 87.25 87.46 86.87 87.44 464,500 +0.48(+0.55%)
Apr 08, 2021 87.15 87.15 86.69 86.96 354,053 -0.09(-0.10%)
Apr 07, 2021 87.66 87.78 86.94 87.05 961,578 -0.55(-0.63%)
Apr 06, 2021 87.55 87.78 87.38 87.60 385,678 +0.11(+0.13%)
Apr 05, 2021 87.22 87.69 87.06 87.49 581,876 +0.83(+0.96%)
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.