Skip to main content

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

103.45 -1.02 (-0.98%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 88.83 88.91 88.58 88.78 492,037 +0.00(+0.00%)
Aug 30, 2021 88.83 89.08 88.65 88.78 215,291 +0.14(+0.16%)
Aug 27, 2021 88.38 88.75 88.29 88.64 189,303 +0.59(+0.67%)
Aug 26, 2021 88.52 88.60 88.02 88.05 244,978 -0.58(-0.66%)
Aug 25, 2021 88.33 88.90 88.09 88.63 321,446 +0.26(+0.30%)
Aug 24, 2021 88.51 88.64 88.28 88.37 406,529 +0.01(+0.01%)
Aug 23, 2021 88.51 88.75 88.31 88.36 322,622 +0.17(+0.19%)
Aug 20, 2021 87.60 88.34 87.42 88.19 226,645 +0.55(+0.62%)
Aug 19, 2021 87.23 87.84 87.09 87.64 265,581 -0.11(-0.13%)
Aug 18, 2021 88.53 88.78 87.69 87.76 382,027 -0.97(-1.09%)
Aug 17, 2021 89.08 89.14 88.11 88.73 461,696 -0.67(-0.75%)
Aug 16, 2021 88.83 89.42 88.50 89.40 403,341 +0.29(+0.33%)
Aug 13, 2021 88.94 89.10 88.77 89.10 262,843 +0.32(+0.36%)
Aug 12, 2021 88.92 88.92 88.41 88.78 370,471 -0.03(-0.03%)
Aug 11, 2021 88.37 88.81 88.20 88.81 194,342 +0.74(+0.84%)
Aug 10, 2021 87.51 88.22 87.37 88.07 307,609 +0.71(+0.81%)
Aug 09, 2021 87.48 87.48 87.03 87.36 288,852 -0.12(-0.14%)
Aug 06, 2021 87.49 87.60 87.22 87.48 258,601 +0.43(+0.50%)
Aug 05, 2021 87.15 87.33 86.79 87.05 170,810 +0.17(+0.20%)
Aug 04, 2021 87.46 87.60 86.87 86.88 505,176 -0.86(-0.98%)
Aug 03, 2021 87.12 87.73 86.50 87.74 610,864 +0.72(+0.83%)
Aug 02, 2021 87.48 87.88 86.98 87.01 383,472 -0.14(-0.16%)
Jul 30, 2021 87.35 87.62 87.09 87.15 221,416 -0.30(-0.34%)
Jul 29, 2021 87.09 87.56 86.96 87.46 344,151 +0.93(+1.08%)
Jul 28, 2021 87.11 87.11 86.24 86.52 339,568 -0.37(-0.42%)
Jul 27, 2021 86.49 87.05 85.98 86.89 464,952 +0.12(+0.14%)
Jul 26, 2021 86.58 86.87 86.33 86.77 338,580 +0.22(+0.25%)
Jul 23, 2021 85.92 86.63 85.81 86.55 244,811 +0.78(+0.91%)
Jul 22, 2021 86.17 86.19 85.60 85.77 206,130 -0.32(-0.37%)
Jul 21, 2021 86.33 86.54 86.00 86.09 333,029 +0.32(+0.37%)
Jul 20, 2021 84.59 86.11 84.57 85.77 410,801 +1.26(+1.49%)
Jul 19, 2021 84.85 85.03 83.85 84.51 771,955 -1.31(-1.52%)
Jul 16, 2021 86.55 86.56 85.73 85.82 269,415 -0.33(-0.38%)
Jul 15, 2021 85.87 86.20 85.75 86.15 434,088 +0.13(+0.15%)
Jul 14, 2021 86.18 86.34 85.78 86.02 308,770 +0.08(+0.09%)
Jul 13, 2021 86.62 86.63 85.82 85.94 371,303 -0.66(-0.76%)
Jul 12, 2021 86.15 86.73 85.88 86.60 419,375 +0.26(+0.31%)
Jul 09, 2021 85.86 86.34 85.86 86.34 369,783 +1.11(+1.30%)
Jul 08, 2021 85.24 85.60 84.76 85.22 354,075 -0.87(-1.01%)
Jul 07, 2021 85.26 86.15 85.24 86.09 391,809 +0.76(+0.89%)
Jul 06, 2021 85.86 85.86 84.67 85.33 467,071 -0.58(-0.68%)
Jul 02, 2021 85.85 86.05 85.66 85.91 482,679 +0.15(+0.18%)
Jul 01, 2021 85.63 85.91 85.41 85.76 287,436 +0.43(+0.51%)
Jun 30, 2021 85.13 85.45 85.08 85.33 309,590 +0.24(+0.29%)
Jun 29, 2021 85.53 85.64 85.07 85.08 384,232 -0.19(-0.22%)
Jun 28, 2021 85.63 85.63 85.03 85.27 398,699 -0.25(-0.30%)
Jun 25, 2021 85.18 85.60 85.04 85.53 405,730 +0.57(+0.68%)
Jun 24, 2021 85.02 85.05 84.54 84.95 394,348 +0.38(+0.45%)
Jun 23, 2021 85.11 85.11 84.54 84.57 257,858 -0.28(-0.33%)
Jun 22, 2021 84.62 85.15 84.38 84.86 432,495 +0.13(+0.15%)
Jun 21, 2021 83.82 84.76 83.68 84.73 343,893 +1.66(+2.00%)
Jun 18, 2021 84.10 84.10 83.07 83.07 490,032 -1.58(-1.87%)
Jun 17, 2021 85.43 85.62 84.13 84.65 477,702 -0.93(-1.08%)
Jun 16, 2021 86.37 86.37 85.39 85.58 356,736 -0.84(-0.98%)
Jun 15, 2021 86.56 86.60 86.04 86.42 345,353 +0.11(+0.13%)
Jun 14, 2021 86.68 86.68 85.86 86.31 250,156 -0.37(-0.43%)
Jun 11, 2021 86.56 86.80 86.33 86.69 363,468 +0.14(+0.16%)
Jun 10, 2021 86.80 86.94 86.36 86.55 298,967 +0.10(+0.12%)
Jun 09, 2021 86.95 86.95 86.41 86.44 332,810 -0.37(-0.42%)
Jun 08, 2021 86.90 86.93 86.43 86.81 375,369 +0.00(+0.00%)
Jun 07, 2021 87.37 87.37 86.63 86.81 429,043 -0.40(-0.46%)
Jun 04, 2021 87.26 87.26 86.81 87.21 501,793 +0.34(+0.39%)
Jun 03, 2021 86.45 86.87 86.16 86.87 371,984 +0.12(+0.14%)
Jun 02, 2021 86.77 86.81 86.36 86.75 323,853 +0.22(+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.