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

105.50 -0.43 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 66.99 67.75 66.66 67.18 460,808 +0.54(+0.81%)
Sep 29, 2020 67.27 67.27 66.43 66.64 526,626 -0.53(-0.79%)
Sep 28, 2020 67.02 67.59 66.95 67.17 359,217 +0.98(+1.48%)
Sep 25, 2020 65.31 66.43 65.17 66.19 355,512 +0.58(+0.88%)
Sep 24, 2020 65.16 66.24 64.75 65.61 691,114 +0.30(+0.46%)
Sep 23, 2020 66.73 67.03 65.27 65.31 450,933 -1.35(-2.03%)
Sep 22, 2020 66.42 66.89 66.28 66.67 375,575 +0.32(+0.49%)
Sep 21, 2020 67.13 67.32 65.64 66.34 829,347 -1.76(-2.58%)
Sep 18, 2020 68.88 68.90 67.92 68.10 598,799 -0.65(-0.94%)
Sep 17, 2020 67.94 68.93 67.71 68.75 384,822 -0.04(-0.05%)
Sep 16, 2020 68.54 69.36 68.42 68.79 587,541 +0.44(+0.65%)
Sep 15, 2020 68.80 68.89 68.20 68.34 365,830 -0.06(-0.09%)
Sep 14, 2020 68.01 68.70 67.98 68.41 255,931 +0.82(+1.22%)
Sep 11, 2020 67.20 67.80 67.07 67.58 421,633 +0.52(+0.77%)
Sep 10, 2020 68.11 68.23 66.94 67.07 352,337 -0.96(-1.42%)
Sep 09, 2020 67.45 68.53 67.45 68.03 352,175 +1.08(+1.62%)
Sep 08, 2020 67.70 67.80 66.84 66.95 722,376 -1.23(-1.81%)
Sep 04, 2020 68.89 68.96 67.40 68.18 889,394 -0.13(-0.19%)
Sep 03, 2020 69.86 70.21 67.82 68.31 802,764 -1.50(-2.15%)
Sep 02, 2020 68.70 69.99 68.60 69.81 618,216 +1.31(+1.91%)
Sep 01, 2020 68.08 68.51 67.71 68.50 618,972 +0.33(+0.49%)
Aug 31, 2020 68.57 68.72 68.08 68.17 497,465 -0.59(-0.86%)
Aug 28, 2020 68.56 68.76 68.03 68.76 325,596 +0.47(+0.69%)
Aug 27, 2020 68.14 68.62 68.10 68.29 459,740 +0.35(+0.52%)
Aug 26, 2020 67.95 68.12 67.57 67.94 425,260 -0.01(-0.01%)
Aug 25, 2020 68.38 68.47 67.81 67.95 640,622 -0.29(-0.42%)
Aug 24, 2020 67.57 68.23 67.43 68.23 707,482 +0.86(+1.28%)
Aug 21, 2020 67.30 67.40 67.08 67.37 276,119 +0.03(+0.04%)
Aug 20, 2020 67.15 67.52 67.03 67.34 577,056 -0.29(-0.42%)
Aug 19, 2020 68.06 68.17 67.46 67.63 322,489 -0.24(-0.35%)
Aug 18, 2020 68.11 68.20 67.76 67.87 359,989 -0.26(-0.38%)
Aug 17, 2020 68.19 68.33 67.98 68.13 466,201 +0.06(+0.10%)
Aug 14, 2020 67.84 68.27 67.70 68.07 284,329 +0.08(+0.12%)
Aug 13, 2020 68.07 68.26 67.81 67.98 354,231 -0.37(-0.54%)
Aug 12, 2020 68.49 68.58 68.16 68.35 381,222 +0.44(+0.64%)
Aug 11, 2020 68.45 68.73 67.78 67.92 659,550 +0.08(+0.12%)
Aug 10, 2020 67.15 67.86 67.10 67.83 637,041 +0.79(+1.17%)
Aug 07, 2020 66.13 67.05 66.06 67.05 377,449 +0.82(+1.24%)
Aug 06, 2020 66.12 66.34 65.94 66.22 399,096 -0.17(-0.25%)
Aug 05, 2020 66.19 66.47 65.95 66.39 427,050 +0.56(+0.86%)
Aug 04, 2020 65.56 65.89 65.42 65.83 452,924 +0.18(+0.27%)
Aug 03, 2020 65.70 65.81 65.30 65.65 480,286 +0.15(+0.23%)
Jul 31, 2020 65.58 65.58 64.65 65.50 385,551 -0.19(-0.30%)
Jul 30, 2020 65.74 65.83 65.10 65.70 449,368 -0.86(-1.29%)
Jul 29, 2020 65.71 66.66 65.71 66.56 348,374 +0.91(+1.38%)
Jul 28, 2020 65.83 66.09 65.59 65.65 217,075 -0.40(-0.60%)
Jul 27, 2020 65.68 66.06 65.33 66.05 410,811 +0.34(+0.52%)
Jul 24, 2020 65.91 66.14 65.54 65.71 468,409 -0.28(-0.42%)
Jul 23, 2020 65.88 66.43 65.66 65.98 444,270 +0.06(+0.10%)
Jul 22, 2020 65.24 65.97 65.21 65.92 403,504 +0.58(+0.89%)
Jul 21, 2020 65.01 65.69 64.91 65.33 380,647 +0.69(+1.07%)
Jul 20, 2020 65.10 65.22 64.54 64.64 335,846 -0.69(-1.06%)
Jul 17, 2020 65.39 65.57 65.10 65.33 308,095 +0.20(+0.31%)
Jul 16, 2020 64.87 65.47 64.78 65.13 526,974 +0.06(+0.09%)
Jul 15, 2020 65.00 65.32 64.59 65.08 484,101 +1.06(+1.66%)
Jul 14, 2020 62.68 64.09 62.56 64.01 533,373 +1.21(+1.93%)
Jul 13, 2020 63.03 63.83 62.73 62.80 817,432 -0.02(-0.03%)
Jul 10, 2020 61.69 62.84 61.67 62.82 619,000 +1.11(+1.80%)
Jul 09, 2020 62.63 62.70 61.29 61.71 606,761 -1.02(-1.62%)
Jul 08, 2020 62.77 63.02 62.25 62.72 1,026,155 -0.01(-0.01%)
Jul 07, 2020 62.83 63.08 62.57 62.73 546,822 -0.64(-1.01%)
Jul 06, 2020 63.57 63.72 63.02 63.37 644,407 +0.71(+1.14%)
Jul 02, 2020 62.91 63.49 62.52 62.66 402,512 +0.49(+0.79%)
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.