MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NOBL — ProShares S&P 500 Dividend Aristocrats ETF
Cboe BZXProShares S&P 500 Dividend Aristocrats ETF
$54.58
+0.28(+0.52%)
- O
- 54.26
- H
- 54.65
- L
- 53.89
- V
- 716.7K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$54.58
Period Return+12.32%
Period High$59.30
Period Low$48.08
Avg Daily Volume1.28M
Total Trading Days365
NOBL — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $54.26 | $54.65 | $53.89 | $54.58 | +$0.28 | +0.52% | 716,704 | $54.34 | $53.89 $54.65 |
| Oct 2, 2026 | $54.42 | $54.59 | $54.23 | $54.30 | +$0.07 | +0.13% | 1,702,814 | $54.36 | $54.23 $54.59 |
| Oct 1, 2026 | $54.04 | $54.29 | $53.83 | $54.23 | +$0.13 | +0.24% | 1,316,163 | $54.09 | $53.83 $54.29 |
| Sep 30, 2026 | $54.87 | $54.87 | $54.10 | $54.10 | $-0.50 | -0.92% | 1,057,680 | $54.48 | $54.10 $54.87 |
| Sep 29, 2026 | $54.69 | $54.84 | $54.37 | $54.60 | $-0.25 | -0.46% | 1,518,987 | $54.55 | $54.37 $54.84 |
| Sep 28, 2026 | $54.83 | $55.01 | $54.53 | $54.85 | $-0.12 | -0.22% | 1,987,116 | $54.81 | $54.53 $55.01 |
| Sep 25, 2026 | $54.72 | $55.05 | $54.59 | $54.97 | +$0.27 | +0.49% | 1,142,921 | $54.84 | $54.59 $55.05 |
| Sep 24, 2026 | $55.17 | $55.38 | $54.70 | $54.70 | $-0.45 | -0.82% | 1,186,490 | $54.97 | $54.70 $55.38 |
| Sep 23, 2026 | $55.36 | $55.58 | $55.14 | $55.15 | $-0.63 | -1.13% | 985,162 | $55.32 | $55.14 $55.58 |
| Sep 22, 2026 | $55.76 | $55.86 | $55.58 | $55.78 | +$0.28 | +0.50% | 715,417 | $55.73 | $55.58 $55.86 |
| Sep 21, 2026 | $55.74 | $55.88 | $55.38 | $55.50 | $-0.16 | -0.29% | 649,204 | $55.58 | $55.38 $55.88 |
| Sep 18, 2026 | $55.88 | $55.92 | $55.49 | $55.66 | $-0.39 | -0.70% | 547,945 | $55.66 | $55.49 $55.92 |
| Sep 17, 2026 | $56.24 | $56.24 | $55.82 | $56.05 | +$0.20 | +0.36% | 510,542 | $56.04 | $55.82 $56.24 |
| Sep 16, 2026 | $56.43 | $56.43 | $55.63 | $55.85 | $-0.47 | -0.83% | 1,142,883 | $56.10 | $55.63 $56.43 |
| Sep 15, 2026 | $56.57 | $56.57 | $56.16 | $56.32 | $-0.24 | -0.42% | 674,911 | $56.31 | $56.16 $56.57 |
| Sep 14, 2026 | $56.48 | $56.88 | $56.46 | $56.56 | +$0.33 | +0.59% | 1,334,688 | $56.62 | $56.46 $56.88 |
| Sep 11, 2026 | $56.45 | $56.54 | $56.08 | $56.23 | +$0.15 | +0.27% | 951,762 | $56.27 | $56.08 $56.54 |
| Sep 10, 2026 | $56.54 | $56.56 | $56.03 | $56.08 | $-0.43 | -0.76% | 1,226,377 | $56.25 | $56.03 $56.56 |
| Sep 9, 2026 | $56.86 | $56.98 | $56.45 | $56.51 | $-0.48 | -0.84% | 789,855 | $56.62 | $56.45 $56.98 |
| Sep 8, 2026 | $57.49 | $57.49 | $56.96 | $56.99 | $-0.71 | -1.23% | 988,032 | $57.14 | $56.96 $57.49 |
| Sep 4, 2026 | $57.66 | $57.98 | $57.63 | $57.70 | $-0.36 | -0.62% | 653,322 | $57.79 | $57.63 $57.98 |
| Sep 3, 2026 | $58.09 | $58.35 | $57.70 | $58.06 | +$0.18 | +0.31% | 1,373,921 | $58.04 | $57.70 $58.35 |
| Sep 2, 2026 | $57.71 | $58.14 | $57.71 | $57.88 | +$0.24 | +0.42% | 829,313 | $57.94 | $57.71 $58.14 |
| Sep 1, 2026 | $57.96 | $58.18 | $57.59 | $57.64 | $-0.23 | -0.40% | 1,006,682 | $57.78 | $57.59 $58.18 |
| Aug 31, 2026 | $58.23 | $58.24 | $57.84 | $57.87 | $-0.47 | -0.81% | 750,814 | $57.96 | $57.84 $58.24 |
| Aug 28, 2026 | $58.53 | $58.65 | $58.14 | $58.34 | +$0.02 | +0.03% | 758,011 | $58.29 | $58.14 $58.65 |
| Aug 27, 2026 | $58.46 | $58.65 | $58.15 | $58.32 | $-0.49 | -0.83% | 921,976 | $58.41 | $58.15 $58.65 |
| Aug 26, 2026 | $58.70 | $58.97 | $58.61 | $58.81 | +$0.16 | +0.27% | 892,250 | $58.82 | $58.61 $58.97 |
| Aug 25, 2026 | $58.98 | $58.98 | $58.53 | $58.65 | $-0.42 | -0.71% | 1,029,173 | $58.66 | $58.53 $58.98 |
| Aug 24, 2026 | $58.87 | $59.30 | $58.84 | $59.07 | +$0.32 | +0.54% | 582,052 | $59.05 | $58.84 $59.30 |