Skip to main content

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

99.08 -0.24 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 99.36 99.44 98.51 99.32 526,987 +0.33(+0.33%)
Jul 19, 2024 99.80 100.00 98.75 98.99 375,815 -0.81(-0.81%)
Jul 18, 2024 100.19 101.34 99.80 99.80 624,946 -0.82(-0.81%)
Jul 17, 2024 99.56 100.89 99.56 100.62 541,858 +0.86(+0.86%)
Jul 16, 2024 98.32 99.76 98.25 99.76 430,310 +1.68(+1.71%)
Jul 15, 2024 98.26 98.76 98.03 98.08 477,354 -0.16(-0.16%)
Jul 12, 2024 98.05 98.64 97.90 98.24 500,428 +0.75(+0.77%)
Jul 11, 2024 96.62 97.71 96.61 97.49 887,677 +1.29(+1.34%)
Jul 10, 2024 95.29 96.21 95.23 96.20 834,118 +1.06(+1.11%)
Jul 09, 2024 95.51 95.62 95.06 95.14 665,295 -0.49(-0.51%)
Jul 08, 2024 95.69 96.01 95.31 95.63 547,804 +0.11(+0.12%)
Jul 05, 2024 95.37 95.63 94.83 95.52 425,935 +0.11(+0.12%)
Jul 03, 2024 95.67 95.86 95.35 95.41 349,777 -0.12(-0.13%)
Jul 02, 2024 95.15 95.57 95.08 95.53 515,090 +0.43(+0.45%)
Jul 01, 2024 96.33 96.68 95.07 95.10 750,208 -1.03(-1.07%)
Jun 28, 2024 96.50 96.73 95.76 96.13 438,760 -0.14(-0.15%)
Jun 27, 2024 96.50 96.56 95.92 96.27 628,173 -0.09(-0.09%)
Jun 26, 2024 96.22 96.45 95.91 96.36 459,598 -0.23(-0.24%)
Jun 25, 2024 97.77 97.77 96.39 96.59 570,835 -1.39(-1.42%)
Jun 24, 2024 97.28 98.42 97.28 97.98 375,884 +0.74(+0.76%)
Jun 21, 2024 97.05 97.44 96.95 97.25 282,327 +0.08(+0.08%)
Jun 20, 2024 96.78 97.43 96.70 97.17 374,569 +0.30(+0.31%)
Jun 18, 2024 96.67 97.10 96.56 96.87 487,120 +0.17(+0.17%)
Jun 17, 2024 95.65 96.77 95.42 96.70 455,971 +0.88(+0.91%)
Jun 14, 2024 95.82 96.02 95.11 95.82 410,119 -0.64(-0.66%)
Jun 13, 2024 96.45 96.52 95.75 96.46 393,680 -0.12(-0.12%)
Jun 12, 2024 96.99 97.13 96.35 96.58 466,227 +0.27(+0.28%)
Jun 11, 2024 96.34 96.34 95.74 96.31 277,314 -0.39(-0.40%)
Jun 10, 2024 96.51 96.81 96.21 96.70 232,162 -0.11(-0.11%)
Jun 07, 2024 96.59 97.35 96.53 96.81 287,283 -0.15(-0.15%)
Jun 06, 2024 96.83 97.25 96.66 96.96 252,377 -0.05(-0.05%)
Jun 05, 2024 97.01 97.03 96.27 97.01 307,142 +0.12(+0.12%)
Jun 04, 2024 96.76 97.24 96.61 96.89 402,968 -0.18(-0.18%)
Jun 03, 2024 97.50 97.67 96.49 97.07 492,379 -0.43(-0.44%)
May 31, 2024 95.93 97.61 95.84 97.49 536,552 +1.80(+1.88%)
May 30, 2024 95.24 95.78 95.22 95.70 313,603 +0.48(+0.50%)
May 29, 2024 95.72 95.74 95.18 95.22 439,242 -1.06(-1.11%)
May 28, 2024 97.30 97.30 96.08 96.28 595,788 -1.15(-1.18%)
May 24, 2024 97.36 97.67 97.13 97.44 239,695 +0.29(+0.30%)
May 23, 2024 98.60 98.60 97.10 97.15 448,013 -1.47(-1.49%)
May 22, 2024 98.58 99.01 98.39 98.62 238,917 -0.30(-0.30%)
May 21, 2024 99.23 99.30 98.74 98.92 263,952 -0.33(-0.33%)
May 20, 2024 99.77 99.77 99.16 99.24 404,251 -0.51(-0.51%)
May 17, 2024 99.63 99.77 99.28 99.75 272,416 +0.24(+0.24%)
May 16, 2024 99.35 99.70 99.23 99.51 707,583 +0.27(+0.27%)
May 15, 2024 99.32 99.41 99.03 99.24 279,583 +0.24(+0.24%)
May 14, 2024 99.22 99.48 98.63 99.01 263,307 +0.03(+0.03%)
May 13, 2024 99.37 99.75 98.97 98.98 286,948 -0.23(-0.23%)
May 10, 2024 99.13 99.27 98.91 99.21 280,535 +0.32(+0.32%)
May 09, 2024 98.08 98.89 98.00 98.89 282,198 +0.88(+0.89%)
May 08, 2024 97.86 98.07 97.72 98.01 258,723 +0.01(+0.01%)
May 07, 2024 97.77 98.14 97.77 98.00 346,271 +0.60(+0.61%)
May 06, 2024 97.57 97.70 97.09 97.41 787,308 +0.34(+0.35%)
May 03, 2024 97.12 97.36 96.61 97.07 436,259 +0.36(+0.37%)
May 02, 2024 96.51 97.01 96.14 96.71 407,745 +0.49(+0.51%)
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.