Skip to main content

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

96.86 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 96.57 97.00 96.44 96.86 333,424 +0.45(+0.47%)
Feb 22, 2024 95.77 96.58 95.58 96.41 331,110 +0.66(+0.69%)
Feb 21, 2024 95.29 95.75 95.17 95.75 334,297 +0.53(+0.56%)
Feb 20, 2024 95.29 95.64 95.02 95.22 402,475 -0.09(-0.09%)
Feb 16, 2024 95.22 95.87 95.04 95.31 412,579 -0.13(-0.14%)
Feb 15, 2024 94.58 95.53 94.58 95.44 344,451 +0.85(+0.90%)
Feb 14, 2024 94.51 94.67 94.02 94.59 495,491 +0.37(+0.39%)
Feb 13, 2024 94.86 94.99 93.60 94.22 589,981 -1.34(-1.40%)
Feb 12, 2024 95.00 95.79 94.95 95.56 316,520 +0.62(+0.65%)
Feb 09, 2024 95.28 95.28 94.58 94.94 488,140 -0.13(-0.14%)
Feb 08, 2024 95.10 95.16 94.55 95.07 544,591 -0.19(-0.20%)
Feb 07, 2024 95.44 95.56 95.07 95.26 462,084 +0.37(+0.39%)
Feb 06, 2024 94.37 95.03 94.18 94.89 526,689 +0.71(+0.75%)
Feb 05, 2024 94.84 94.84 94.00 94.18 398,780 -1.26(-1.32%)
Feb 02, 2024 95.50 95.91 94.92 95.44 583,259 -0.24(-0.25%)
Feb 01, 2024 94.67 95.70 94.21 95.68 845,533 +0.93(+0.98%)
Jan 31, 2024 95.86 96.02 94.70 94.75 1,107,207 -1.00(-1.04%)
Jan 30, 2024 95.21 95.90 94.88 95.75 544,512 +0.43(+0.45%)
Jan 29, 2024 94.90 95.34 94.62 95.32 739,305 +0.42(+0.44%)
Jan 26, 2024 94.88 95.20 94.65 94.90 717,506 +0.12(+0.13%)
Jan 25, 2024 94.04 94.79 93.95 94.78 654,509 +1.30(+1.39%)
Jan 24, 2024 94.61 94.75 93.46 93.48 819,214 -0.99(-1.05%)
Jan 23, 2024 94.43 94.73 94.08 94.47 600,367 +0.17(+0.18%)
Jan 22, 2024 93.99 94.56 93.98 94.30 823,366 +0.10(+0.11%)
Jan 19, 2024 94.08 94.43 93.25 94.20 923,274 +0.41(+0.43%)
Jan 18, 2024 93.55 93.91 93.05 93.80 728,593 +0.28(+0.29%)
Jan 17, 2024 93.58 94.27 93.29 93.52 708,423 -0.62(-0.66%)
Jan 16, 2024 94.41 94.58 93.85 94.14 844,875 -0.65(-0.69%)
Jan 12, 2024 95.00 95.29 94.47 94.79 652,211 +0.15(+0.16%)
Jan 11, 2024 94.67 94.80 94.06 94.64 933,027 -0.16(-0.17%)
Jan 10, 2024 94.50 94.96 94.47 94.80 645,691 +0.21(+0.22%)
Jan 09, 2024 94.50 94.62 94.24 94.59 782,499 -0.46(-0.48%)
Jan 08, 2024 94.07 95.05 94.02 95.05 740,189 +0.82(+0.87%)
Jan 05, 2024 94.03 94.79 93.82 94.23 764,062 -0.01(-0.01%)
Jan 04, 2024 94.27 94.76 94.10 94.24 530,522 -0.07(-0.07%)
Jan 03, 2024 94.94 95.20 94.25 94.31 525,061 -1.10(-1.15%)
Jan 02, 2024 94.68 95.67 94.68 95.41 711,713 +0.21(+0.22%)
Dec 29, 2023 95.19 95.43 94.82 95.20 591,233 -0.13(-0.14%)
Dec 28, 2023 95.23 95.50 95.11 95.33 595,761 +0.07(+0.07%)
Dec 27, 2023 95.13 95.36 94.91 95.26 604,286 +0.13(+0.14%)
Dec 26, 2023 94.76 95.35 94.57 95.13 510,321 +0.47(+0.50%)
Dec 22, 2023 94.25 94.95 94.25 94.66 463,695 +0.56(+0.60%)
Dec 21, 2023 93.65 94.15 93.32 94.10 681,025 +0.95(+1.02%)
Dec 20, 2023 94.47 94.59 93.13 93.15 863,398 -2.13(-2.24%)
Dec 19, 2023 94.79 95.36 94.79 95.28 499,381 +0.60(+0.63%)
Dec 18, 2023 94.71 95.01 94.53 94.68 1,122,212 +0.21(+0.22%)
Dec 15, 2023 95.00 95.08 94.24 94.47 721,754 -0.76(-0.80%)
Dec 14, 2023 95.04 95.75 95.03 95.23 945,950 +0.58(+0.61%)
Dec 13, 2023 92.87 94.68 92.70 94.65 557,543 +1.69(+1.82%)
Dec 12, 2023 92.49 93.04 92.23 92.96 477,149 +0.48(+0.52%)
Dec 11, 2023 92.02 92.48 91.96 92.48 621,247 +0.55(+0.60%)
Dec 08, 2023 92.06 92.38 91.75 91.93 523,449 -0.17(-0.18%)
Dec 07, 2023 91.65 92.25 91.51 92.10 519,127 +0.58(+0.63%)
Dec 06, 2023 91.55 91.92 91.44 91.52 377,838 +0.03(+0.03%)
Dec 05, 2023 91.96 92.22 91.43 91.49 480,892 -0.82(-0.89%)
Dec 04, 2023 91.50 92.53 91.50 92.31 618,778 +0.16(+0.17%)
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.