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

105.35 -0.33 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 61.51 62.61 61.45 62.34 692,510 +0.69(+1.13%)
Jun 29, 2020 60.84 61.68 60.54 61.65 795,883 +1.31(+2.16%)
Jun 26, 2020 61.09 61.42 60.08 60.35 616,947 -1.04(-1.69%)
Jun 25, 2020 60.70 61.45 60.39 61.38 497,220 +0.46(+0.76%)
Jun 24, 2020 62.13 62.13 60.44 60.92 956,879 -1.78(-2.84%)
Jun 23, 2020 63.28 63.39 62.62 62.70 497,908 +0.05(+0.07%)
Jun 22, 2020 62.39 62.80 61.88 62.66 684,233 -0.03(-0.04%)
Jun 19, 2020 64.18 64.24 62.31 62.68 533,325 -0.40(-0.63%)
Jun 18, 2020 62.75 63.49 62.66 63.08 534,519 -0.10(-0.16%)
Jun 17, 2020 63.83 63.83 63.04 63.18 384,759 -0.47(-0.74%)
Jun 16, 2020 64.35 64.42 62.66 63.65 676,134 +1.31(+2.10%)
Jun 15, 2020 60.27 62.74 59.95 62.34 537,414 +0.58(+0.94%)
Jun 12, 2020 62.60 62.80 60.53 61.76 814,063 +0.86(+1.40%)
Jun 11, 2020 62.48 63.04 60.70 60.91 881,351 -3.79(-5.86%)
Jun 10, 2020 65.72 65.79 64.69 64.70 402,869 -1.09(-1.66%)
Jun 09, 2020 66.37 66.37 65.68 65.79 644,899 -1.23(-1.84%)
Jun 08, 2020 66.47 67.11 66.46 67.03 916,391 +0.84(+1.26%)
Jun 05, 2020 65.91 66.80 65.74 66.19 602,884 +1.97(+3.07%)
Jun 04, 2020 63.74 64.29 63.57 64.22 516,320 +0.09(+0.14%)
Jun 03, 2020 63.25 64.29 63.18 64.13 596,403 +1.60(+2.56%)
Jun 02, 2020 62.27 62.55 62.09 62.53 908,645 +0.55(+0.89%)
Jun 01, 2020 61.61 62.22 61.51 61.98 570,778 +0.40(+0.66%)
May 29, 2020 61.16 61.73 60.65 61.57 812,541 +0.07(+0.12%)
May 28, 2020 62.11 62.27 61.37 61.50 887,207 -0.22(-0.36%)
May 27, 2020 61.40 61.72 60.76 61.72 728,765 +1.27(+2.10%)
May 26, 2020 60.18 60.86 60.16 60.45 755,853 +1.67(+2.85%)
May 22, 2020 58.90 58.90 58.40 58.77 401,705 -0.15(-0.25%)
May 21, 2020 58.88 59.35 58.57 58.92 567,893 -0.04(-0.06%)
May 20, 2020 58.77 59.33 58.66 58.96 592,305 +0.84(+1.44%)
May 19, 2020 58.90 58.98 58.11 58.12 472,458 -0.90(-1.53%)
May 18, 2020 58.19 59.40 58.19 59.02 790,470 +2.62(+4.65%)
May 15, 2020 55.76 56.48 55.45 56.40 543,215 +0.17(+0.31%)
May 14, 2020 54.84 56.23 54.01 56.23 956,826 +0.67(+1.21%)
May 13, 2020 56.58 56.75 55.08 55.55 805,643 -1.36(-2.39%)
May 12, 2020 58.50 58.62 56.92 56.92 665,085 -1.44(-2.46%)
May 11, 2020 58.21 58.67 57.80 58.35 476,438 -0.35(-0.60%)
May 08, 2020 57.91 58.73 57.89 58.70 683,313 +1.46(+2.56%)
May 07, 2020 57.04 57.92 57.04 57.24 734,245 +0.72(+1.27%)
May 06, 2020 57.40 57.50 56.46 56.52 631,740 -0.72(-1.25%)
May 05, 2020 57.64 57.92 57.18 57.24 632,243 +0.18(+0.32%)
May 04, 2020 56.54 57.07 56.02 57.05 741,713 +0.17(+0.31%)
May 01, 2020 57.58 57.68 56.71 56.88 605,493 -1.63(-2.78%)
Apr 30, 2020 59.23 59.25 58.43 58.51 912,135 -1.37(-2.29%)
Apr 29, 2020 60.03 60.40 59.57 59.88 1,123,456 +0.74(+1.24%)
Apr 28, 2020 59.37 59.73 58.78 59.14 1,115,154 +0.66(+1.13%)
Apr 27, 2020 57.38 58.70 57.38 58.48 880,932 +1.32(+2.30%)
Apr 24, 2020 56.63 57.33 56.28 57.16 1,036,109 +0.85(+1.50%)
Apr 23, 2020 56.44 57.30 56.28 56.32 792,245 -0.17(-0.31%)
Apr 22, 2020 56.55 56.81 56.06 56.49 918,682 +0.81(+1.45%)
Apr 21, 2020 56.17 56.38 55.51 55.68 1,237,396 -1.44(-2.53%)
Apr 20, 2020 57.39 58.13 57.04 57.13 1,029,280 -1.24(-2.13%)
Apr 17, 2020 57.92 58.54 57.40 58.37 1,237,723 +1.94(+3.44%)
Apr 16, 2020 56.53 56.58 55.59 56.43 924,747 +0.14(+0.25%)
Apr 15, 2020 56.58 57.14 55.95 56.29 941,603 -1.91(-3.29%)
Apr 14, 2020 57.73 58.35 57.56 58.20 1,116,816 +1.61(+2.85%)
Apr 13, 2020 57.69 57.69 56.01 56.59 949,839 -1.18(-2.05%)
Apr 09, 2020 57.21 58.48 57.05 57.78 1,059,694 +1.14(+2.01%)
Apr 08, 2020 55.28 56.96 54.68 56.64 878,976 +1.90(+3.48%)
Apr 07, 2020 55.91 56.59 54.69 54.74 1,822,425 +0.28(+0.51%)
Apr 06, 2020 52.93 54.79 52.93 54.46 1,890,368 +3.30(+6.46%)
Apr 03, 2020 51.70 52.15 50.65 51.16 849,168 -0.65(-1.26%)
Apr 02, 2020 50.72 52.37 50.52 51.81 1,388,161 +0.88(+1.73%)
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.