Cboe US - Nasdaq Real Time Price
USD
ProShares S&P 500 Dividend Aristocrats ETF (NOBL)
59.13
+0.27
(+0.46%)
At close: October 30 at 4:00:00 PM EDT
59.65
+0.52
(+0.88%)
After hours: October 30 at 7:36:56 PM EDT
Trade NOBL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
59.37
59.73
59.00
59.13
59.13
1,542,100
Oct 29, 2026
58.35
58.88
58.34
58.86
58.86
982,300
Oct 28, 2026
57.90
58.15
57.67
57.98
57.98
1,577,000
Oct 27, 2026
58.21
58.24
57.96
58.15
58.15
733,700
Oct 26, 2026
58.33
58.75
58.18
58.29
58.29
1,022,100
Oct 23, 2026
58.65
58.88
58.09
58.32
58.32
921,600
Oct 22, 2026
57.60
58.94
57.60
58.94
58.94
1,057,200
Oct 21, 2026
57.41
57.58
57.31
57.51
57.51
861,200
Oct 20, 2026
57.04
57.53
57.04
57.49
57.49
1,044,400
Oct 19, 2026
56.90
57.04
56.69
56.79
56.79
926,900
Oct 16, 2026
57.16
57.58
56.82
57.15
57.15
927,600
Oct 15, 2026
56.60
57.11
56.60
56.86
56.86
1,090,000
Oct 14, 2026
55.63
56.15
55.50
56.15
56.15
946,200
Oct 13, 2026
55.80
55.91
55.32
55.66
55.66
1,007,200
Oct 12, 2026
55.21
55.55
55.14
55.50
55.50
924,700
Oct 9, 2026
54.98
55.20
54.95
55.07
55.07
1,022,500
Oct 8, 2026
54.21
55.10
54.21
55.05
55.05
1,198,000
Oct 7, 2026
54.67
54.73
54.25
54.28
54.28
717,700
Oct 6, 2026
54.62
55.02
54.60
54.75
54.75
894,500
Oct 5, 2026
54.26
54.65
53.89
54.58
54.58
717,100
Oct 2, 2026
54.42
54.59
54.23
54.30
54.30
1,702,800
Oct 1, 2026
54.04
54.29
53.83
54.23
54.23
1,316,100
Sep 30, 2026
54.87
54.87
54.10
54.10
54.10
1,057,700
Sep 29, 2026
54.69
54.84
54.37
54.60
54.60
1,519,000
Sep 28, 2026
54.83
55.01
54.53
54.85
54.85
1,987,100
Sep 25, 2026
54.72
55.05
54.59
54.97
54.97
1,142,800
Sep 24, 2026
55.17
55.38
54.70
54.70
54.70
1,186,500
Sep 23, 2026
0.283
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
55.36
55.58
55.14
55.15
55.15
985,100
Sep 22, 2026
55.76
55.86
55.58
55.78
55.50
715,100
Sep 21, 2026
55.74
55.88
55.38
55.50
55.22
648,800
Sep 18, 2026
55.88
55.92
55.49
55.66
55.38
547,900
Sep 17, 2026
56.24
56.24
55.82
56.05
55.77
510,500
Sep 16, 2026
56.43
56.43
55.63
55.85
55.57
1,142,700
Sep 15, 2026
56.57
56.57
56.16
56.32
56.03
674,900
Sep 14, 2026
56.48
56.88
56.46
56.56
56.27
1,334,600
Sep 11, 2026
56.45
56.54
56.08
56.23
55.94
951,800
Sep 10, 2026
56.54
56.56
56.03
56.08
55.80
1,226,400
Sep 9, 2026
56.86
56.98
56.45
56.51
56.22
789,700
Sep 8, 2026
57.49
57.49
56.96
56.99
56.70
987,900
Sep 4, 2026
57.66
57.98
57.63
57.70
57.41
653,100
Sep 3, 2026
58.09
58.35
57.70
58.06
57.77
1,373,900
Sep 2, 2026
57.71
58.14
57.71
57.88
57.59
829,300
Sep 1, 2026
57.96
58.18
57.59
57.64
57.35
1,006,600
Aug 31, 2026
58.23
58.24
57.84
57.87
57.58
750,800
Aug 28, 2026
58.53
58.65
58.14
58.34
58.04
758,000
Aug 27, 2026
58.46
58.65
58.15
58.32
58.02
921,500
Aug 26, 2026
58.70
58.97
58.61
58.81
58.51
892,000
Aug 25, 2026
58.98
58.98
58.53
58.65
58.35
1,029,100
Aug 24, 2026
58.87
59.30
58.84
59.07
58.77
581,700
Aug 21, 2026
58.56
58.93
58.50
58.75
58.45
776,600
Aug 20, 2026
58.44
58.96
58.35
58.43
58.13
858,600
Aug 19, 2026
58.34
59.18
58.34
58.77
58.47
1,209,200
Aug 18, 2026
58.28
58.52
58.06
58.14
57.85
1,068,900
Aug 17, 2026
58.22
58.41
57.92
57.95
57.66
1,188,000
Aug 14, 2026
58.55
58.68
58.36
58.52
58.22
705,500
Aug 13, 2026
58.50
58.74
58.21
58.53
58.23
903,900
Aug 12, 2026
58.30
58.39
57.97
58.31
58.01
1,138,600
Aug 11, 2026
58.34
58.61
58.15
58.45
58.15
808,200
Aug 10, 2026
58.16
58.39
58.07
58.34
58.04
1,186,700
Aug 7, 2026
58.09
58.48
57.81
58.42
58.12
1,028,200
Aug 6, 2026
58.68
58.80
57.99
58.12
57.83
1,198,900
Aug 5, 2026
58.39
58.47
58.04
58.31
58.01
1,074,000
Aug 4, 2026
57.34
58.23
56.99
58.16
57.86
1,386,900
Aug 3, 2026
57.48
57.87
57.19
57.42
57.13
1,571,000
Jul 31, 2026
57.04
57.22
56.61
57.08
56.79
1,490,500
Jul 30, 2026
57.88
57.88
56.69
57.19
56.90
1,486,400
Jul 29, 2026
58.27
58.54
57.96
58.21
57.91
1,201,800
Jul 28, 2026
58.03
58.95
58.03
58.43
58.13
1,281,200
Jul 27, 2026
57.15
57.70
57.03
57.47
57.18
1,069,500
Jul 24, 2026
56.32
57.07
56.25
56.91
56.62
1,342,100
Jul 23, 2026
56.17
56.49
56.03
56.27
55.98
880,700
Jul 22, 2026
56.40
56.72
56.31
56.41
56.12
818,900
Jul 21, 2026
56.37
56.45
56.05
56.32
56.03
1,145,000
Jul 20, 2026
57.00
57.03
56.45
56.54
56.25
898,800
Jul 17, 2026
57.39
58.07
56.79
56.93
56.64
1,099,600
Jul 16, 2026
56.18
57.32
56.18
57.31
57.02
1,029,700
Jul 15, 2026
56.20
56.56
55.87
55.98
55.70
1,495,300
Jul 14, 2026
56.72
56.84
56.23
56.30
56.01
1,908,000
Jul 13, 2026
56.93
57.49
56.82
56.96
56.67
1,351,100
Jul 10, 2026
56.64
56.95
56.46
56.79
56.50
1,057,200
Jul 9, 2026
56.49
56.63
56.23
56.31
56.02
676,900
Jul 8, 2026
57.31
57.49
56.58
56.60
56.31
851,500
Jul 7, 2026
57.71
58.01
57.47
57.51
57.22
1,183,200
Jul 6, 2026
57.56
57.69
56.88
57.29
57.00
1,052,700
Jul 2, 2026
56.92
57.72
56.85
57.71
57.42
1,165,900
Jul 1, 2026
56.19
56.95
56.19
56.63
56.34
1,118,000
Jun 30, 2026
56.45
56.50
56.11
56.16
55.88
1,922,900
Jun 29, 2026
56.37
56.42
56.07
56.35
56.06
1,639,800
Jun 26, 2026
55.82
56.46
55.75
56.29
56.00
1,371,300
Jun 25, 2026
55.39
56.35
55.39
55.81
55.53
1,175,800
Jun 24, 2026
0.304
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
54.86
55.56
54.85
55.37
55.09
1,053,100
Jun 23, 2026
54.94
55.27
54.77
55.14
54.56
1,116,100
Jun 22, 2026
54.86
55.15
54.72
54.77
54.19
1,315,300
Jun 18, 2026
55.17
55.22
54.79
54.95
54.37
1,047,800
Jun 17, 2026
55.80
55.84
54.74
54.87
54.29
1,518,100
Jun 16, 2026
55.74
56.08
55.61
55.82
55.23
1,085,500
Jun 15, 2026
55.73
55.88
55.55
55.59
55.00
927,600
Jun 12, 2026
55.50
55.75
55.31
55.63
55.04
874,300
Jun 11, 2026
55.10
55.60
55.01
55.33
54.75
2,023,500
Jun 10, 2026
55.08
55.46
54.88
54.92
54.34
1,355,300
Jun 9, 2026
54.39
55.12
54.35
55.11
54.53
1,481,900
Jun 8, 2026
54.42
54.53
54.14
54.14
53.57
1,473,200
Jun 5, 2026
54.15
54.85
54.15
54.53
53.95
1,035,300
Jun 4, 2026
54.14
54.50
53.99
54.17
53.60
733,900
Jun 3, 2026
53.61
53.89
53.48
53.60
53.03
867,100
Jun 2, 2026
53.34
53.73
53.30
53.69
53.12
768,900
Jun 1, 2026
53.49
53.62
53.30
53.49
52.93
630,500
May 29, 2026
53.99
54.07
53.63
53.66
53.09
735,900
May 28, 2026
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
53.98
54.14
53.66
53.99
53.42
851,600
May 27, 2026
53.78
54.37
53.78
53.95
53.38
1,085,400
May 26, 2026
53.99
54.06
53.77
53.86
53.29
1,188,600
May 22, 2026
53.79
54.13
53.66
53.92
53.35
632,400
May 21, 2026
53.11
53.67
52.70
53.66
53.09
803,200
May 20, 2026
53.21
53.44
52.76
53.32
52.76
1,100,600
May 19, 2026
53.31
53.57
52.81
53.22
52.65
1,554,600
May 18, 2026
52.82
53.42
52.82
53.38
52.82
1,016,400
May 15, 2026
53.00
53.24
52.70
52.78
52.23
938,800
May 14, 2026
53.06
53.35
53.04
53.13
52.56
826,400
May 13, 2026
53.17
53.25
52.78
53.03
52.48
678,400
May 12, 2026
53.25
53.53
52.87
53.32
52.76
849,600
May 11, 2026
53.53
53.72
53.13
53.25
52.69
601,200
May 8, 2026
53.96
54.00
53.48
53.53
52.97
524,000
May 7, 2026
54.03
54.17
53.67
53.72
53.15
1,336,200
May 6, 2026
53.76
54.13
53.76
53.92
53.35
1,049,400
May 5, 2026
53.24
53.76
52.99
53.58
53.01
533,200
May 4, 2026
53.51
53.73
52.99
53.06
52.50
690,600
May 1, 2026
54.38
54.52
53.83
53.83
53.27
614,600
Apr 30, 2026
53.60
54.29
53.60
54.20
53.63
1,373,000
Apr 29, 2026
53.96
54.08
53.48
53.62
53.05
627,600
Apr 28, 2026
54.22
54.45
53.79
54.03
53.46
758,400
Apr 27, 2026
53.95
54.31
53.94
54.01
53.44
792,600
Apr 24, 2026
54.33
54.41
53.90
53.98
53.41
834,200
Apr 23, 2026
54.03
54.47
54.02
54.42
53.85
1,354,400
Apr 22, 2026
54.33
54.52
53.81
53.88
53.31
919,000
Apr 21, 2026
54.56
54.68
54.13
54.15
53.58
932,400
Apr 20, 2026
54.30
54.65
54.22
54.51
53.93
891,600
Apr 17, 2026
53.84
54.60
53.84
54.40
53.83
927,800
Apr 16, 2026
53.57
53.89
53.53
53.87
53.30
1,123,200
Apr 15, 2026
53.74
53.81
53.25
53.51
52.95
1,308,400
Apr 14, 2026
53.69
53.88
53.45
53.83
53.26
760,200
Apr 13, 2026
53.42
53.78
53.21
53.78
53.21
1,086,800
Apr 10, 2026
54.13
54.15
53.52
53.58
53.01
1,067,200
Apr 9, 2026
53.69
54.29
53.61
54.06
53.48
1,020,800
Apr 8, 2026
53.37
53.94
53.34
53.94
53.37
1,591,000
Apr 7, 2026
52.99
53.05
52.55
52.78
52.22
1,491,800
Apr 6, 2026
52.87
53.08
52.70
53.08
52.52
1,154,400
Apr 2, 2026
52.70
53.37
52.60
52.97
52.41
2,021,200
Apr 1, 2026
52.98
53.24
52.88
52.99
52.43
2,028,000
Mar 31, 2026
52.64
53.15
52.29
53.01
52.45
4,297,200
Mar 30, 2026
52.64
52.88
52.19
52.33
51.78
1,574,600
Mar 27, 2026
52.50
52.85
52.22
52.28
51.73
1,914,800
Mar 26, 2026
52.47
53.10
52.47
52.60
52.04
2,082,800
Mar 25, 2026
0.256
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
52.70
52.99
52.29
52.75
52.19
1,824,200
Mar 24, 2026
52.35
53.06
52.21
52.71
51.90
3,092,000
Mar 23, 2026
52.68
53.14
52.50
52.60
51.79
2,027,800
Mar 20, 2026
52.67
52.90
51.90
52.08
51.27
2,078,600
Mar 19, 2026
52.79
53.06
52.49
52.76
51.95
2,058,000
Mar 18, 2026
53.77
53.77
53.01
53.01
52.20
1,780,200
Mar 17, 2026
54.19
54.38
53.94
53.97
53.15
1,079,600
Mar 16, 2026
54.03
54.27
53.83
53.97
53.14
1,883,000
Mar 13, 2026
54.01
54.26
53.65
53.71
52.88
2,288,400
Mar 12, 2026
53.95
54.28
53.63
53.65
52.83
1,822,400
Mar 11, 2026
54.53
54.56
53.97
54.28
53.44
1,916,800
Mar 10, 2026
55.02
55.13
54.48
54.56
53.72
2,712,600
Mar 9, 2026
54.79
55.21
54.08
55.08
54.24
2,381,800
Mar 6, 2026
55.19
55.23
54.56
55.15
54.31
1,968,400
Mar 5, 2026
56.01
56.04
55.30
55.58
54.73
2,957,800
Mar 4, 2026
56.73
56.73
56.11
56.26
55.40
1,670,800
Mar 3, 2026
56.46
56.75
55.76
56.55
55.68
2,748,800
Mar 2, 2026
56.99
57.33
56.72
57.13
56.25
2,122,600
Feb 27, 2026
56.70
57.35
56.65
57.29
56.41
1,203,200
Feb 26, 2026
56.89
57.20
56.61
56.92
56.05
995,400
Feb 25, 2026
57.06
57.06
56.28
56.67
55.79
963,600
Feb 24, 2026
56.61
57.03
56.61
56.98
56.10
1,054,200
Feb 23, 2026
56.74
57.10
56.58
56.72
55.85
1,029,600
Feb 20, 2026
56.50
56.92
56.38
56.83
55.96
1,203,800
Feb 19, 2026
56.72
56.93
56.40
56.59
55.72
1,068,000
Feb 18, 2026
56.58
56.87
56.47
56.79
55.92
1,429,200
Feb 17, 2026
57.00
57.29
56.32
56.58
55.72
1,418,800
Feb 13, 2026
56.71
57.22
56.56
57.00
56.12
1,556,800
Feb 12, 2026
57.31
57.65
56.64
56.64
55.77
2,600,000
Feb 11, 2026
57.08
57.39
56.92
57.25
56.37
997,200
Feb 10, 2026
56.54
57.12
56.49
56.96
56.08
1,108,600
Feb 9, 2026
56.81
56.92
56.42
56.63
55.76
1,642,200
Feb 6, 2026
56.42
56.99
56.42
56.92
56.05
1,438,000
Feb 5, 2026
56.42
56.65
56.07
56.17
55.31
1,702,600
Feb 4, 2026
55.67
56.64
55.67
56.50
55.63
2,602,800
Feb 3, 2026
55.03
55.94
55.00
55.60
54.74
1,595,200
Feb 2, 2026
54.99
55.33
54.87
55.26
54.42
1,525,000
Jan 30, 2026
54.38
55.00
54.38
54.99
54.14
1,433,600
Jan 29, 2026
54.61
55.00
54.35
54.63
53.79
2,121,800
Jan 28, 2026
54.67
54.76
54.19
54.31
53.48
1,396,200
Jan 27, 2026
54.61
54.81
54.47
54.78
53.93
879,200
Jan 26, 2026
54.81
54.95
54.63
54.78
53.93
1,029,200
Jan 23, 2026
54.78
54.80
54.47
54.69
53.84
1,627,400
Jan 22, 2026
54.78
55.06
54.74
54.80
53.96
1,570,400
Jan 21, 2026
54.37
54.92
54.33
54.81
53.97
2,213,000
Jan 20, 2026
54.26
54.40
53.98
54.17
53.33
1,512,600
Jan 16, 2026
54.75
54.87
54.50
54.66
53.82
966,800
Jan 15, 2026
54.70
55.01
54.58
54.88
54.04
1,307,200
Jan 14, 2026
54.06
54.72
54.06
54.70
53.86
1,302,400
Jan 13, 2026
53.94
54.20
53.78
54.09
53.26
912,200
Jan 12, 2026
53.56
53.87
53.37
53.81
52.98
1,570,200
Jan 9, 2026
53.37
53.63
53.31
53.54
52.72
1,446,600
Jan 8, 2026
52.42
53.53
52.35
53.37
52.55
2,282,000
Jan 7, 2026
53.16
53.30
52.54
52.54
51.73
1,815,600
Jan 6, 2026
52.51
53.22
52.44
53.15
52.33
1,701,600
Jan 5, 2026
52.25
52.68
52.04
52.56
51.76
1,547,600
Jan 2, 2026
52.10
52.37
51.67
52.23
51.43
1,590,400
Dec 31, 2025
52.46
52.46
52.03
52.03
51.24
781,200
Dec 30, 2025
52.56
52.56
52.40
52.46
51.65
1,047,000
Dec 29, 2025
52.53
52.67
52.46
52.53
51.72
924,000
Dec 26, 2025
52.49
52.63
52.35
52.57
51.76
863,400
Dec 24, 2025
0.3305
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
52.33
52.58
52.30
52.54
51.74
1,166,200
Dec 23, 2025
52.78
52.78
52.60
52.62
51.48
747,000
Dec 22, 2025
52.57
52.86
52.49
52.77
51.63
631,000
Dec 19, 2025
52.63
52.72
52.50
52.53
51.39
663,800
Dec 18, 2025
52.79
52.98
52.51
52.60
51.47
919,400
Dec 17, 2025
52.58
52.94
52.51
52.71
51.57
1,195,200
Dec 16, 2025
52.99
53.12
52.36
52.54
51.41
1,056,000
Dec 15, 2025
53.00
53.10
52.78
53.00
51.86
1,076,600
Dec 12, 2025
52.87
53.08
52.76
52.85
51.72
4,174,200
Dec 11, 2025
52.28
52.86
52.28
52.76
51.63
1,541,800
Dec 10, 2025
51.65
52.31
51.65
52.19
51.07
2,070,400
Dec 9, 2025
51.66
51.99
51.53
51.55
50.44
1,187,000
Dec 8, 2025
52.36
52.36
51.62
51.64
50.53
2,603,000
Dec 5, 2025
52.23
52.50
52.21
52.33
51.20
1,304,000
Dec 4, 2025
52.40
52.56
52.12
52.25
51.12
1,485,800
Dec 3, 2025
52.09
52.48
52.09
52.40
51.27
1,582,200
Dec 2, 2025
52.38
52.46
51.88
52.06
50.94
1,138,000
Dec 1, 2025
52.42
52.73
52.28
52.33
51.21
907,800
Nov 28, 2025
52.47
52.69
52.39
52.56
51.42
898,200
Nov 26, 2025
52.15
52.54
52.08
52.41
51.28
1,358,400
Nov 25, 2025
51.64
52.21
51.64
52.15
51.03
1,413,000
Nov 24, 2025
51.61
51.65
51.24
51.44
50.34
2,402,800
Nov 21, 2025
50.86
51.97
50.86
51.71
50.59
2,673,600
Nov 20, 2025
51.00
51.29
50.66
50.76
49.67
2,439,200
Nov 19, 2025
51.06
51.12
50.70
50.83
49.73
1,635,000
Nov 18, 2025
50.99
51.34
50.90
51.13
50.03
1,374,200
Nov 17, 2025
51.41
51.69
51.04
51.06
49.96
2,449,000
Nov 14, 2025
51.63
51.65
51.28
51.42
50.32
1,993,400
Nov 13, 2025
51.69
52.06
51.60
51.64
50.53
1,219,400
Nov 12, 2025
51.63
51.96
51.63
51.79
50.67
1,420,200
Nov 11, 2025
51.15
51.67
51.15
51.63
50.51
1,114,600
Nov 10, 2025
50.98
51.22
50.68
51.12
50.01
1,440,600
Nov 7, 2025
50.45
51.01
50.45
50.97
49.87
2,391,400
Nov 6, 2025
50.63
50.81
50.40
50.42
49.34
1,608,200
Nov 5, 2025
50.43
50.78
50.35
50.65
49.56
1,449,000
Nov 4, 2025
50.35
50.56
50.20
50.53
49.45
1,310,400
Nov 3, 2025
50.76
50.78
50.12
50.40
49.31
1,580,400
Oct 31, 2025
50.72
50.97
50.56
50.80
49.71
1,406,000
