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

105.66 +0.31 (+0.29%)
Streaming Delayed Price Updated: 12:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 60.71 61.51 59.75 61.50 4,596,590 -0.84(-1.35%)
Feb 27, 2020 64.02 64.88 62.34 62.34 3,565,858 -2.70(-4.15%)
Feb 26, 2020 65.80 66.48 65.02 65.04 2,441,082 -0.58(-0.88%)
Feb 25, 2020 67.67 67.72 65.44 65.62 2,724,969 -1.95(-2.88%)
Feb 24, 2020 67.64 68.06 67.32 67.56 1,203,506 -1.65(-2.39%)
Feb 21, 2020 69.25 69.31 68.95 69.22 857,430 -0.32(-0.46%)
Feb 20, 2020 69.41 69.76 68.97 69.54 814,653 +0.06(+0.09%)
Feb 19, 2020 69.57 69.70 69.45 69.47 596,439 +0.04(+0.05%)
Feb 18, 2020 69.68 69.79 69.21 69.44 858,697 -0.31(-0.45%)
Feb 14, 2020 69.57 69.75 69.45 69.75 460,380 +0.15(+0.21%)
Feb 13, 2020 69.38 69.71 69.25 69.60 631,374 -0.02(-0.03%)
Feb 12, 2020 69.63 69.66 69.40 69.62 598,311 +0.28(+0.41%)
Feb 11, 2020 69.43 69.55 69.28 69.34 615,627 +0.21(+0.30%)
Feb 10, 2020 68.81 69.15 68.77 69.13 507,750 +0.25(+0.36%)
Feb 07, 2020 69.18 69.24 68.81 68.88 865,087 -0.48(-0.69%)
Feb 06, 2020 69.53 69.79 69.31 69.35 700,412 -0.06(-0.09%)
Feb 05, 2020 69.11 69.43 68.82 69.42 1,025,000 +0.92(+1.35%)
Feb 04, 2020 68.31 68.80 68.31 68.50 826,303 +0.90(+1.33%)
Feb 03, 2020 67.67 68.07 67.53 67.60 1,033,880 +0.29(+0.43%)
Jan 31, 2020 68.50 68.51 67.19 67.31 1,191,149 -1.37(-2.00%)
Jan 30, 2020 67.96 68.72 67.74 68.68 855,794 +0.40(+0.59%)
Jan 29, 2020 68.62 68.72 68.28 68.28 684,648 -0.35(-0.51%)
Jan 28, 2020 68.36 68.89 68.36 68.62 748,715 +0.34(+0.50%)
Jan 27, 2020 68.50 68.60 68.25 68.28 1,248,856 -0.82(-1.19%)
Jan 24, 2020 69.78 69.89 68.83 69.11 802,631 -0.52(-0.75%)
Jan 23, 2020 69.48 69.67 69.08 69.63 582,189 -0.06(-0.09%)
Jan 22, 2020 69.87 70.01 69.66 69.69 442,882 +0.05(+0.08%)
Jan 21, 2020 69.71 69.82 69.45 69.64 562,406 -0.26(-0.37%)
Jan 17, 2020 69.85 69.89 69.73 69.89 395,190 +0.18(+0.26%)
Jan 16, 2020 69.50 69.71 69.41 69.71 636,649 +0.48(+0.69%)
Jan 15, 2020 69.02 69.43 68.94 69.24 696,704 +0.16(+0.24%)
Jan 14, 2020 69.09 69.24 68.92 69.07 789,722 -0.01(-0.01%)
Jan 13, 2020 68.78 69.11 68.66 69.08 602,034 +0.43(+0.63%)
Jan 10, 2020 69.01 69.07 68.56 68.65 1,204,165 -0.22(-0.32%)
Jan 09, 2020 68.92 68.92 68.62 68.87 527,036 +0.22(+0.32%)
Jan 08, 2020 68.50 68.89 68.43 68.65 933,121 +0.22(+0.32%)
Jan 07, 2020 68.70 68.72 68.43 68.43 476,346 -0.36(-0.52%)
Jan 06, 2020 68.34 68.81 68.33 68.79 902,163 +0.02(+0.03%)
Jan 03, 2020 68.60 68.88 68.50 68.77 515,836 -0.43(-0.62%)
Jan 02, 2020 69.41 69.42 68.78 69.20 724,497 +0.09(+0.13%)
Dec 31, 2019 68.97 69.14 68.80 69.11 498,992 +0.10(+0.15%)
Dec 30, 2019 69.31 69.34 68.92 69.01 766,211 -0.23(-0.33%)
Dec 27, 2019 69.34 69.34 69.14 69.24 453,599 +0.12(+0.17%)
Dec 26, 2019 69.12 69.14 68.90 69.12 514,711 +0.12(+0.17%)
Dec 24, 2019 69.19 69.19 68.92 69.00 293,904 -0.06(-0.09%)
Dec 23, 2019 69.21 69.23 68.98 69.06 436,723 +0.03(+0.04%)
Dec 20, 2019 68.82 69.12 68.82 69.03 691,788 +0.45(+0.65%)
Dec 19, 2019 68.49 68.64 68.41 68.59 471,615 +0.19(+0.28%)
Dec 18, 2019 68.69 68.69 68.29 68.40 511,232 -0.16(-0.24%)
Dec 17, 2019 68.66 68.77 68.54 68.56 438,878 -0.04(-0.05%)
Dec 16, 2019 68.73 68.80 68.57 68.60 816,779 +0.31(+0.45%)
Dec 13, 2019 68.53 68.72 68.07 68.29 754,058 -0.24(-0.34%)
Dec 12, 2019 68.01 68.68 67.86 68.53 681,749 +0.60(+0.88%)
Dec 11, 2019 67.83 68.00 67.73 67.93 425,340 +0.25(+0.36%)
Dec 10, 2019 68.00 68.03 67.62 67.68 444,524 -0.30(-0.44%)
Dec 09, 2019 68.03 68.16 67.95 67.98 420,870 -0.11(-0.16%)
Dec 06, 2019 68.03 68.25 68.03 68.09 822,268 +0.51(+0.75%)
Dec 05, 2019 67.53 67.58 67.14 67.58 482,602 +0.19(+0.28%)
Dec 04, 2019 67.15 67.62 67.08 67.39 455,018 +0.45(+0.68%)
Dec 03, 2019 66.86 66.96 66.53 66.94 692,248 -0.40(-0.59%)
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.