Skip to main content

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

101.41 +0.34 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 66.47 67.09 65.92 66.92 747,600 +0.08(+0.12%)
May 28, 2020 67.51 67.68 66.70 66.84 816,298 -0.24(-0.36%)
May 27, 2020 66.73 67.08 66.04 67.08 670,520 +1.38(+2.10%)
May 26, 2020 65.41 66.15 65.39 65.70 695,443 +1.82(+2.85%)
May 22, 2020 64.02 64.02 63.47 63.88 369,600 -0.16(-0.25%)
May 21, 2020 63.99 64.51 63.66 64.04 522,505 -0.04(-0.06%)
May 20, 2020 63.87 64.48 63.76 64.08 544,966 +0.91(+1.44%)
May 19, 2020 64.02 64.10 63.16 63.17 434,698 -0.98(-1.53%)
May 18, 2020 63.24 64.56 63.24 64.15 727,293 +2.85(+4.65%)
May 15, 2020 60.60 61.39 60.27 61.30 499,800 +0.19(+0.31%)
May 14, 2020 59.60 61.11 58.70 61.11 880,353 +0.73(+1.21%)
May 13, 2020 61.50 61.68 59.86 60.38 741,253 -1.48(-2.39%)
May 12, 2020 63.58 63.71 61.86 61.86 611,929 -1.56(-2.46%)
May 11, 2020 63.27 63.77 62.83 63.42 438,360 -0.38(-0.60%)
May 08, 2020 62.94 63.83 62.92 63.80 628,700 +1.59(+2.56%)
May 07, 2020 61.99 62.95 61.99 62.21 675,562 +0.78(+1.27%)
May 06, 2020 62.39 62.50 61.36 61.43 581,249 -0.78(-1.25%)
May 05, 2020 62.65 62.95 62.15 62.21 581,712 +0.20(+0.32%)
May 04, 2020 61.45 62.03 60.89 62.01 682,433 +0.19(+0.31%)
May 01, 2020 62.58 62.69 61.64 61.82 557,100 -1.77(-2.78%)
Apr 30, 2020 64.37 64.40 63.51 63.59 839,234 -1.49(-2.29%)
Apr 29, 2020 65.24 65.65 64.74 65.08 1,033,665 +0.80(+1.24%)
Apr 28, 2020 64.53 64.92 63.89 64.28 1,026,027 +0.72(+1.13%)
Apr 27, 2020 62.36 63.80 62.36 63.56 810,525 +1.43(+2.30%)
Apr 24, 2020 61.55 62.31 61.17 62.13 953,300 +0.92(+1.50%)
Apr 23, 2020 61.34 62.28 61.17 61.21 728,926 -0.19(-0.31%)
Apr 22, 2020 61.46 61.74 60.93 61.40 845,258 +0.88(+1.45%)
Apr 21, 2020 61.05 61.28 60.33 60.52 1,138,499 -1.57(-2.53%)
Apr 20, 2020 62.38 63.17 62.00 62.09 947,016 -1.35(-2.13%)
Apr 17, 2020 62.95 63.63 62.39 63.44 1,138,800 +2.11(+3.44%)
Apr 16, 2020 61.44 61.49 60.42 61.33 850,838 +0.15(+0.25%)
Apr 15, 2020 61.49 62.10 60.81 61.18 866,347 -2.08(-3.29%)
Apr 14, 2020 62.74 63.42 62.56 63.26 1,027,556 +1.75(+2.85%)
Apr 13, 2020 62.70 62.70 60.87 61.51 873,925 -1.29(-2.05%)
Apr 09, 2020 62.18 63.56 62.01 62.80 975,000 +1.23(+2.01%)
Apr 08, 2020 60.08 61.91 59.43 61.56 808,725 +2.07(+3.48%)
Apr 07, 2020 60.77 61.51 59.44 59.49 1,676,770 +0.30(+0.51%)
Apr 06, 2020 57.53 59.55 57.53 59.19 1,739,283 +3.59(+6.46%)
Apr 03, 2020 56.19 56.68 55.05 55.60 781,300 -0.71(-1.26%)
Apr 02, 2020 55.13 56.92 54.91 56.31 1,277,214 +0.96(+1.73%)
Apr 01, 2020 55.96 56.16 54.84 55.35 920,991 -2.32(-4.02%)
Mar 31, 2020 58.36 58.66 57.35 57.67 1,050,684 -0.99(-1.69%)
Mar 30, 2020 57.31 58.83 57.00 58.66 1,467,102 +1.97(+3.48%)
Mar 27, 2020 56.10 58.43 56.07 56.69 1,710,700 -1.40(-2.41%)
Mar 26, 2020 55.86 58.45 55.51 58.09 2,834,430 +2.97(+5.39%)
Mar 25, 2020 54.26 56.95 52.91 55.12 1,963,665 +0.86(+1.58%)
Mar 24, 2020 51.30 54.34 51.30 54.26 3,530,275 +4.90(+9.93%)
Mar 23, 2020 51.82 51.91 48.62 49.36 3,055,216 -2.87(-5.49%)
Mar 20, 2020 55.65 55.68 51.96 52.23 1,490,400 -3.10(-5.60%)
Mar 19, 2020 55.26 56.59 53.73 55.33 2,291,645 -0.98(-1.74%)
Mar 18, 2020 55.50 57.49 53.05 56.31 2,316,445 -3.25(-5.46%)
Mar 17, 2020 56.33 59.56 54.88 59.56 2,624,928 +3.84(+6.89%)
Mar 16, 2020 55.39 59.01 55.25 55.72 1,862,408 -6.31(-10.17%)
Mar 13, 2020 60.66 62.03 57.66 62.03 2,265,300 +4.31(+7.47%)
Mar 12, 2020 59.20 61.35 56.77 57.72 5,488,977 -5.79(-9.12%)
Mar 11, 2020 64.85 65.07 62.83 63.51 2,066,275 -3.16(-4.74%)
Mar 10, 2020 66.01 66.67 63.29 66.67 3,495,949 +2.74(+4.29%)
Mar 09, 2020 63.74 65.85 63.42 63.93 5,625,168 -4.44(-6.49%)
Mar 06, 2020 67.09 68.71 66.90 68.37 3,310,000 -0.84(-1.21%)
Mar 05, 2020 69.45 70.28 68.56 69.21 1,842,123 -2.19(-3.07%)
Mar 04, 2020 69.73 71.40 69.19 71.40 2,315,539 +2.73(+3.98%)
Mar 03, 2020 70.26 71.27 67.95 68.67 7,720,023 -1.43(-2.04%)
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.