S&P 500 Aristocrats Proshares (NY: NOBL )

79.97 USD -0.68 (-0.84%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 80.50 80.50 79.83 79.97 662,000 -0.68(-0.84%)
Nov 24, 2020 80.10 80.83 79.94 80.65 694,381 +1.35(+1.70%)
Nov 23, 2020 78.95 79.45 78.80 79.30 488,792 +0.92(+1.17%)
Nov 20, 2020 78.83 78.91 78.21 78.38 455,700 -0.45(-0.57%)
Nov 19, 2020 78.50 78.88 77.94 78.83 493,898 +0.22(+0.28%)
Nov 18, 2020 79.73 79.88 78.58 78.61 365,149 -0.95(-1.19%)
Nov 17, 2020 79.52 79.84 78.83 79.56 510,567 -0.66(-0.82%)
Nov 16, 2020 80.06 80.24 79.24 80.22 580,104 +1.56(+1.98%)
Nov 13, 2020 77.68 78.76 77.67 78.66 344,200 +1.50(+1.94%)
Nov 12, 2020 77.88 77.90 76.57 77.16 613,125 -1.07(-1.37%)
Nov 11, 2020 79.20 79.20 77.98 78.23 636,504 -0.58(-0.74%)
Nov 10, 2020 77.91 78.99 77.65 78.81 1,123,664 +1.28(+1.65%)
Nov 09, 2020 79.13 79.84 77.39 77.53 1,738,079 +2.65(+3.54%)
Nov 06, 2020 75.01 75.37 74.62 74.88 965,700 +0.10(+0.13%)
Nov 05, 2020 74.47 75.29 74.40 74.78 1,055,848 +1.28(+1.74%)
Nov 04, 2020 74.36 74.89 73.29 73.50 1,143,948 -0.55(-0.74%)
Nov 03, 2020 73.62 74.41 73.50 74.05 839,494 +1.28(+1.76%)
Nov 02, 2020 71.81 72.82 71.46 72.77 609,677 +2.01(+2.84%)
Oct 30, 2020 70.60 71.16 69.93 70.76 900,000 -0.27(-0.38%)
Oct 29, 2020 70.31 71.61 69.82 71.03 954,191 +0.03(+0.04%)
Oct 28, 2020 71.36 72.01 70.42 71.00 1,135,013 -1.53(-2.11%)
Oct 27, 2020 73.68 73.70 72.52 72.53 741,050 -1.20(-1.63%)
Oct 26, 2020 74.36 74.53 73.06 73.73 902,700 -1.54(-2.05%)
Oct 23, 2020 75.30 75.54 74.75 75.27 473,200 +0.28(+0.37%)
Oct 22, 2020 74.46 75.05 74.23 74.99 426,453 +0.48(+0.64%)
Oct 21, 2020 74.51 75.02 74.47 74.51 278,068 -0.13(-0.17%)
Oct 20, 2020 74.53 75.41 74.47 74.64 585,313 +0.35(+0.47%)
Oct 19, 2020 75.41 75.63 74.14 74.29 486,424 -1.11(-1.47%)
Oct 16, 2020 75.38 75.81 75.27 75.40 478,300 +0.06(+0.08%)
Oct 15, 2020 74.50 75.39 74.25 75.34 418,015 +0.24(+0.32%)
Oct 14, 2020 75.17 75.70 74.96 75.10 349,247 -0.05(-0.07%)
Oct 13, 2020 75.57 75.87 74.91 75.15 578,671 -0.73(-0.96%)
Oct 12, 2020 75.50 76.15 75.50 75.88 428,228 +0.46(+0.61%)
Oct 09, 2020 75.36 75.80 75.20 75.42 376,800 +0.34(+0.45%)
Oct 08, 2020 74.61 75.13 74.58 75.08 434,028 +0.83(+1.12%)
Oct 07, 2020 73.71 74.45 73.71 74.25 348,329 +1.15(+1.57%)
Oct 06, 2020 73.96 74.58 72.97 73.10 505,886 -0.68(-0.92%)
Oct 05, 2020 73.09 73.79 73.09 73.78 339,845 +1.14(+1.57%)
Oct 02, 2020 71.01 72.94 71.01 72.64 548,400 +0.57(+0.79%)
Oct 01, 2020 72.54 72.77 71.67 72.07 381,884 -0.08(-0.11%)
Sep 30, 2020 71.95 72.77 71.60 72.15 429,036 +0.58(+0.81%)
Sep 29, 2020 72.25 72.25 71.35 71.57 490,316 -0.57(-0.79%)
Sep 28, 2020 71.98 72.60 71.91 72.14 334,450 +1.05(+1.48%)
Sep 25, 2020 70.15 71.35 70.00 71.09 331,000 +0.62(+0.88%)
Sep 24, 2020 69.99 71.15 69.55 70.47 643,463 +0.32(+0.46%)
Sep 23, 2020 71.67 71.99 70.10 70.15 419,842 -1.87(-2.60%)
Sep 22, 2020 71.75 72.26 71.60 72.02 347,665 +0.35(+0.49%)
Sep 21, 2020 72.52 72.72 70.91 71.67 767,715 -1.90(-2.58%)
Sep 18, 2020 74.41 74.43 73.37 73.57 554,300 -0.70(-0.94%)
Sep 17, 2020 73.39 74.46 73.15 74.27 356,225 -0.04(-0.05%)
Sep 16, 2020 74.04 74.93 73.91 74.31 543,879 +0.48(+0.65%)
Sep 15, 2020 74.32 74.42 73.68 73.83 338,644 -0.07(-0.09%)
Sep 14, 2020 73.47 74.21 73.44 73.90 236,912 +0.89(+1.22%)
Sep 11, 2020 72.60 73.24 72.45 73.01 390,300 +0.56(+0.77%)
Sep 10, 2020 73.58 73.71 72.31 72.45 326,154 -1.04(-1.42%)
Sep 09, 2020 72.87 74.03 72.86 73.49 326,004 +1.17(+1.62%)
Sep 08, 2020 73.14 73.24 72.21 72.32 668,694 -1.33(-1.81%)
Sep 04, 2020 74.42 74.50 72.81 73.65 823,300 -0.14(-0.19%)
Sep 03, 2020 75.47 75.85 73.26 73.79 743,108 -1.62(-2.15%)
Sep 02, 2020 74.22 75.61 74.11 75.41 572,274 +1.41(+1.91%)
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.