Skip to main content

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

105.35 -0.33 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 87.78 88.05 87.52 87.58 220,331 -0.30(-0.34%)
Jul 29, 2021 87.52 87.99 87.39 87.89 342,464 +0.94(+1.08%)
Jul 28, 2021 87.54 87.54 86.67 86.95 337,904 -0.37(-0.42%)
Jul 27, 2021 86.91 87.48 86.40 87.32 462,674 +0.12(+0.14%)
Jul 26, 2021 87.01 87.30 86.75 87.20 336,921 +0.22(+0.25%)
Jul 23, 2021 86.34 87.05 86.23 86.98 243,612 +0.79(+0.91%)
Jul 22, 2021 86.59 86.62 86.02 86.19 205,120 -0.32(-0.37%)
Jul 21, 2021 86.75 86.97 86.42 86.51 331,397 +0.32(+0.37%)
Jul 20, 2021 85.01 86.53 84.98 86.19 408,788 +1.27(+1.49%)
Jul 19, 2021 85.27 85.45 84.26 84.93 768,172 -1.32(-1.52%)
Jul 16, 2021 86.98 86.99 86.16 86.24 268,095 -0.33(-0.38%)
Jul 15, 2021 86.30 86.63 86.17 86.57 431,961 +0.13(+0.15%)
Jul 14, 2021 86.60 86.77 86.20 86.44 307,257 +0.08(+0.09%)
Jul 13, 2021 87.04 87.05 86.24 86.36 369,484 -0.66(-0.76%)
Jul 12, 2021 86.57 87.16 86.31 87.03 417,321 +0.26(+0.31%)
Jul 09, 2021 86.28 86.76 86.28 86.76 367,971 +1.12(+1.30%)
Jul 08, 2021 85.66 86.02 85.18 85.64 352,340 -0.87(-1.01%)
Jul 07, 2021 85.68 86.57 85.66 86.51 389,889 +0.77(+0.89%)
Jul 06, 2021 86.29 86.29 85.09 85.75 464,782 -0.59(-0.68%)
Jul 02, 2021 86.27 86.48 86.08 86.33 480,314 +0.15(+0.18%)
Jul 01, 2021 86.05 86.33 85.83 86.18 286,027 +0.44(+0.51%)
Jun 30, 2021 85.55 85.87 85.50 85.75 308,073 +0.25(+0.29%)
Jun 29, 2021 85.95 86.07 85.49 85.50 382,350 -0.19(-0.22%)
Jun 28, 2021 86.05 86.05 85.45 85.69 396,745 -0.26(-0.30%)
Jun 25, 2021 85.60 86.02 85.45 85.95 403,742 +0.58(+0.68%)
Jun 24, 2021 85.44 85.46 84.95 85.37 392,416 +0.38(+0.45%)
Jun 23, 2021 85.53 85.53 84.95 84.99 256,595 -0.28(-0.33%)
Jun 22, 2021 85.04 85.57 84.79 85.28 430,376 +0.13(+0.15%)
Jun 21, 2021 84.23 85.17 84.09 85.15 342,208 +1.67(+2.00%)
Jun 18, 2021 84.51 84.51 83.48 83.48 487,631 -1.59(-1.87%)
Jun 17, 2021 85.85 86.04 84.55 85.07 475,361 -0.93(-1.08%)
Jun 16, 2021 86.80 86.80 85.81 86.00 354,988 -0.85(-0.98%)
Jun 15, 2021 86.98 87.03 86.46 86.85 343,661 +0.11(+0.13%)
Jun 14, 2021 87.10 87.10 86.28 86.74 248,930 -0.38(-0.43%)
Jun 11, 2021 86.99 87.23 86.76 87.11 361,688 +0.14(+0.16%)
Jun 10, 2021 87.23 87.37 86.78 86.97 297,502 +0.10(+0.12%)
Jun 09, 2021 87.38 87.38 86.83 86.87 331,180 -0.37(-0.42%)
Jun 08, 2021 87.33 87.36 86.85 87.24 373,530 +0.00(+0.00%)
Jun 07, 2021 87.80 87.80 87.06 87.24 426,941 -0.40(-0.46%)
Jun 04, 2021 87.69 87.69 87.24 87.64 499,334 +0.34(+0.39%)
Jun 03, 2021 86.88 87.30 86.58 87.30 370,162 +0.12(+0.14%)
Jun 02, 2021 87.20 87.24 86.78 87.18 322,266 +0.22(+0.25%)
Jun 01, 2021 87.44 87.55 86.78 86.96 479,508 +0.11(+0.13%)
May 28, 2021 86.89 86.98 86.75 86.85 286,689 +0.19(+0.22%)
May 27, 2021 86.73 86.99 86.62 86.66 332,916 +0.25(+0.29%)
May 26, 2021 86.40 86.53 86.10 86.41 470,052 +0.03(+0.03%)
May 25, 2021 86.83 86.89 86.27 86.38 437,672 -0.24(-0.27%)
May 24, 2021 86.61 86.92 86.44 86.61 603,474 +0.23(+0.26%)
May 21, 2021 86.65 87.05 86.28 86.39 504,990 +0.06(+0.07%)
May 20, 2021 85.82 86.61 85.65 86.33 375,523 +0.63(+0.74%)
May 19, 2021 85.47 85.70 84.61 85.70 748,967 -0.41(-0.48%)
May 18, 2021 86.99 86.99 86.12 86.12 553,612 -0.87(-1.00%)
May 17, 2021 87.17 87.35 86.72 86.98 602,076 -0.20(-0.23%)
May 14, 2021 86.94 87.40 86.81 87.18 431,162 +0.63(+0.73%)
May 13, 2021 84.98 86.88 84.98 86.55 714,386 +1.57(+1.85%)
May 12, 2021 86.74 86.74 84.93 84.98 858,170 -1.78(-2.05%)
May 11, 2021 87.58 87.58 86.39 86.76 892,680 -1.20(-1.36%)
May 10, 2021 87.99 88.86 87.94 87.95 740,344 +0.48(+0.55%)
May 07, 2021 86.86 87.57 86.72 87.47 810,146 +0.49(+0.56%)
May 06, 2021 86.43 86.98 86.19 86.98 454,365 +0.56(+0.65%)
May 05, 2021 86.35 86.57 85.79 86.42 669,885 +0.19(+0.22%)
May 04, 2021 85.49 86.23 85.45 86.23 762,138 +0.58(+0.68%)
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.