Skip to main content

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

96.34 -0.50 (-0.52%)
Streaming Delayed Price Updated: 3:02 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 97.74 97.83 96.61 96.84 704,321 -1.19(-1.21%)
Apr 11, 2024 98.79 98.81 97.87 98.03 498,788 -0.57(-0.58%)
Apr 10, 2024 98.98 99.09 98.31 98.60 501,222 -1.34(-1.34%)
Apr 09, 2024 99.66 100.00 98.99 99.94 349,492 +0.43(+0.43%)
Apr 08, 2024 99.58 99.88 99.46 99.51 404,592 +0.04(+0.04%)
Apr 05, 2024 98.92 99.60 98.82 99.47 403,560 +0.61(+0.62%)
Apr 04, 2024 100.32 100.62 98.73 98.86 480,136 -0.97(-0.97%)
Apr 03, 2024 99.81 100.14 99.63 99.83 515,585 -0.24(-0.24%)
Apr 02, 2024 100.44 100.53 99.84 100.07 565,549 -0.61(-0.61%)
Apr 01, 2024 101.44 101.44 100.68 100.68 608,862 -0.73(-0.72%)
Mar 28, 2024 101.24 101.58 101.54 101.41 551,842 +0.34(+0.34%)
Mar 27, 2024 99.89 101.07 99.81 101.07 415,701 +1.89(+1.91%)
Mar 26, 2024 99.29 99.61 99.18 99.18 415,318 -0.06(-0.06%)
Mar 25, 2024 99.66 99.91 99.16 99.24 404,444 -0.40(-0.40%)
Mar 22, 2024 100.03 100.27 99.55 99.64 460,099 -0.47(-0.47%)
Mar 21, 2024 99.54 100.29 99.45 100.11 524,730 +0.67(+0.67%)
Mar 20, 2024 98.92 99.59 98.79 99.44 362,702 -0.05(-0.05%)
Mar 19, 2024 98.83 99.49 98.83 99.49 400,199 +0.61(+0.62%)
Mar 18, 2024 98.84 99.39 98.78 98.88 287,062 +0.10(+0.10%)
Mar 15, 2024 98.43 98.86 98.35 98.78 361,933 -0.10(-0.10%)
Mar 14, 2024 99.37 99.53 98.27 98.88 455,095 -0.67(-0.67%)
Mar 13, 2024 99.29 99.74 99.23 99.55 501,324 +0.30(+0.30%)
Mar 12, 2024 98.85 99.47 98.79 99.25 444,505 +0.46(+0.47%)
Mar 11, 2024 98.51 98.85 98.11 98.79 324,035 +0.35(+0.36%)
Mar 08, 2024 98.50 98.88 98.37 98.44 503,599 -0.01(-0.01%)
Mar 07, 2024 98.26 98.55 98.22 98.45 461,699 +0.64(+0.65%)
Mar 06, 2024 97.45 98.06 97.45 97.81 567,663 +0.61(+0.63%)
Mar 05, 2024 97.43 97.83 96.91 97.20 640,332 -0.32(-0.33%)
Mar 04, 2024 97.17 97.65 97.17 97.52 359,699 +0.06(+0.06%)
Mar 01, 2024 97.14 97.48 96.80 97.46 428,447 +0.13(+0.13%)
Feb 29, 2024 97.36 97.49 96.91 97.33 401,382 +0.47(+0.49%)
Feb 28, 2024 96.54 97.04 96.48 96.86 488,629 +0.27(+0.28%)
Feb 27, 2024 96.41 96.64 96.23 96.59 534,684 +0.21(+0.22%)
Feb 26, 2024 96.76 96.85 96.30 96.38 361,502 -0.48(-0.50%)
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%)
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.