ProShares S P 500 Dividend Aristocrats ETF (NOBL) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	58.09	58.48	57.81	58.42	+0.52%	1,028,200
2026-08-06	58.68	58.80	57.99	58.12	-0.33%	1,198,900
2026-08-05	58.39	58.47	58.04	58.31	+0.26%	1,074,000
2026-08-04	57.34	58.23	56.99	58.16	+1.29%	1,386,900
2026-08-03	57.48	57.87	57.19	57.42	+0.60%	1,571,000
2026-07-31	57.04	57.22	56.61	57.08	-0.19%	1,490,500
2026-07-30	57.88	57.88	56.69	57.19	-1.75%	1,486,400
2026-07-29	58.27	58.54	57.96	58.21	-0.38%	1,201,800
2026-07-28	58.03	58.95	58.03	58.43	+1.67%	1,281,200
2026-07-27	57.15	57.70	57.03	57.47	+0.98%	1,069,500
2026-07-24	56.32	57.07	56.25	56.91	+1.14%	1,342,100
2026-07-23	56.17	56.49	56.03	56.27	-0.25%	880,700
2026-07-22	56.40	56.72	56.31	56.41	+0.16%	818,900
2026-07-21	56.37	56.45	56.05	56.32	-0.39%	1,145,000
2026-07-20	57.00	57.03	56.45	56.54	-0.69%	898,800
2026-07-17	57.39	58.07	56.79	56.93	-0.66%	1,099,600
2026-07-16	56.18	57.32	56.18	57.31	+2.38%	1,029,700
2026-07-15	56.20	56.56	55.87	55.98	-0.57%	1,495,300
2026-07-14	56.72	56.84	56.23	56.30	-1.16%	1,908,000
2026-07-13	56.93	57.49	56.82	56.96	+0.30%	1,351,100
2026-07-10	56.64	56.95	56.46	56.79	+0.85%	1,057,200
2026-07-09	56.49	56.63	56.23	56.31	-0.51%	676,900
2026-07-08	57.31	57.49	56.58	56.60	-1.58%	851,500
2026-07-07	57.71	58.01	57.47	57.51	+0.38%	1,183,200
2026-07-06	57.56	57.69	56.88	57.29	-0.73%	1,052,700
2026-07-02	56.92	57.72	56.85	57.71	+1.91%	1,165,900
2026-07-01	56.19	56.95	56.19	56.63	+0.84%	1,118,000
2026-06-30	56.45	56.50	56.11	56.16	-0.34%	1,922,900
2026-06-29	56.37	56.42	56.07	56.35	+0.11%	1,639,800
2026-06-26	55.82	56.46	55.75	56.29	+0.86%	1,371,300
2026-06-25	55.39	56.35	55.39	55.81	+0.79%	1,175,800
2026-06-24	54.86	55.56	54.85	55.37	+0.42%	1,053,100
2026-06-23	54.94	55.27	54.77	55.14	+0.68%	1,116,100
2026-06-22	54.86	55.15	54.72	54.77	-0.33%	1,315,300
2026-06-18	55.17	55.22	54.79	54.95	+0.15%	1,047,836
2026-06-17	55.80	55.84	54.74	54.87	-1.70%	1,518,440
2026-06-16	55.74	56.08	55.61	55.82	+0.41%	1,085,538
2026-06-15	55.73	55.88	55.55	55.59	-0.07%	927,644
2026-06-12	55.50	55.75	55.30	55.63	+0.54%	874,339
2026-06-11	55.09	55.60	55.01	55.33	+0.75%	2,023,494
2026-06-10	55.08	55.46	54.88	54.92	-0.34%	1,355,284
2026-06-09	54.39	55.12	54.35	55.11	+1.79%	1,481,988
2026-06-08	54.42	54.53	54.14	54.14	-0.72%	1,473,229
2026-06-05	54.15	54.85	54.15	54.53	+0.66%	1,035,293
2026-06-04	54.14	54.50	53.99	54.17	+1.06%	733,884
2026-06-03	53.61	53.89	53.48	53.60	-0.17%	867,090
2026-06-02	53.34	53.73	53.30	53.69	+0.37%	769,031
2026-06-01	53.49	53.62	53.30	53.49	-0.32%	630,568
2026-05-29	53.99	54.07	53.63	53.66	-0.61%	735,953
2026-05-28	53.98	54.14	53.66	53.99	+0.07%	851,688
2026-05-27	53.78	54.37	53.78	53.95	+0.17%	2,171,344
2026-05-26	53.99	54.06	53.77	53.86	-0.10%	2,377,120
2026-05-22	53.79	54.13	53.66	53.91	+0.48%	1,264,648
2026-05-21	53.11	53.67	52.70	53.66	+0.64%	1,606,668
2026-05-20	53.21	53.44	52.77	53.32	+0.20%	2,201,656
2026-05-19	53.31	53.57	52.81	53.22	-0.32%	3,109,104
2026-05-18	52.82	53.41	52.82	53.38	+1.14%	2,032,812
2026-05-15	53.00	53.24	52.70	52.78	-0.64%	1,877,964
2026-05-14	53.06	53.35	53.05	53.13	+0.17%	1,653,672
2026-05-13	53.16	53.25	52.77	53.03	-0.53%	1,356,648
2026-05-12	53.25	53.53	52.87	53.32	+0.13%	1,700,212
2026-05-11	53.52	53.72	53.13	53.25	-0.53%	1,202,548
2026-05-08	53.95	54.00	53.48	53.53	-0.34%	1,048,084
2026-05-07	54.03	54.17	53.67	53.72	-0.37%	2,672,484
2026-05-06	53.76	54.13	53.76	53.91	+0.63%	2,098,964
2026-05-05	53.23	53.76	52.99	53.58	+0.97%	1,066,952
2026-05-04	53.52	53.73	52.99	53.06	-1.43%	1,381,132
2026-05-01	54.38	54.52	53.84	53.84	-0.67%	1,229,296
2026-04-30	53.60	54.30	53.60	54.20	+1.09%	2,745,976
2026-04-29	53.95	54.08	53.48	53.62	-0.78%	1,255,344
2026-04-28	54.22	54.45	53.79	54.03	+0.05%	1,516,660
2026-04-27	53.95	54.31	53.94	54.01	+0.06%	1,585,344
2026-04-24	54.33	54.41	53.90	53.98	-0.81%	1,668,892
2026-04-23	54.02	54.47	54.02	54.42	+1.01%	2,708,804
2026-04-22	54.34	54.52	53.81	53.88	-0.52%	1,838,436
2026-04-21	54.55	54.68	54.13	54.16	-0.65%	1,866,552
2026-04-20	54.30	54.65	54.23	54.51	+0.19%	1,783,908
2026-04-17	53.84	54.60	53.84	54.41	+0.99%	1,855,764
2026-04-16	53.57	53.89	53.53	53.87	+0.66%	2,246,536
2026-04-15	53.73	53.81	53.25	53.52	-0.58%	2,616,968
2026-04-14	53.69	53.88	53.45	53.83	+0.08%	1,520,896
2026-04-13	53.41	53.78	53.20	53.78	+0.38%	2,173,680
2026-04-10	54.13	54.16	53.52	53.58	-0.89%	2,134,328
2026-04-09	53.69	54.30	53.61	54.05	+0.22%	2,042,008
2026-04-08	53.37	53.94	53.34	53.94	+2.20%	3,182,216
2026-04-07	52.99	53.05	52.55	52.77	-0.57%	2,983,516
2026-04-06	52.87	53.09	52.70	53.08	+0.22%	2,308,804
2026-04-02	52.70	53.37	52.59	52.97	-0.04%	4,042,632
2026-04-01	52.98	53.23	52.88	52.98	-0.04%	4,056,476
2026-03-31	52.64	53.16	52.30	53.01	+1.28%	8,594,596
2026-03-30	52.64	52.88	52.20	52.34	+0.10%	3,149,312
2026-03-27	52.50	52.85	52.22	52.28	-0.60%	3,830,040
2026-03-26	52.47	53.09	52.47	52.60	-0.28%	4,165,768
2026-03-25	52.70	52.99	52.29	52.75	+0.09%	3,649,668
2026-03-24	52.35	53.05	52.20	52.70	+0.20%	6,184,216
2026-03-23	52.68	53.14	52.50	52.60	+1.01%	4,055,660
2026-03-20	52.67	52.90	51.90	52.08	-1.30%	4,157,396
2026-03-19	52.80	53.05	52.49	52.76	-0.47%	4,116,112
2026-03-18	53.77	53.77	53.01	53.01	-1.79%	3,561,148
2026-03-17	54.19	54.38	53.94	53.98	+0.02%	2,159,408
2026-03-16	54.03	54.27	53.84	53.97	+0.48%	3,766,212
2026-03-13	54.01	54.26	53.65	53.70	+0.09%	4,576,936
2026-03-12	53.95	54.27	53.63	53.66	-1.14%	3,645,088
2026-03-11	54.52	54.56	53.98	54.27	-0.51%	3,833,836
2026-03-10	55.02	55.13	54.48	54.55	-0.96%	5,425,140
2026-03-09	54.80	55.21	54.07	55.09	-0.13%	4,764,580
2026-03-06	55.20	55.23	54.55	55.16	-0.77%	3,936,964
2026-03-05	56.02	56.04	55.30	55.59	-1.21%	5,915,916
2026-03-04	56.73	56.73	56.11	56.27	-0.50%	3,341,644
2026-03-03	56.46	56.75	55.76	56.55	-1.01%	5,497,596
2026-03-02	56.99	57.33	56.73	57.13	-0.30%	4,245,052
2026-02-27	56.70	57.35	56.65	57.30	+0.66%	2,407,140
2026-02-26	56.89	57.20	56.61	56.92	+0.45%	1,990,908
2026-02-25	57.06	57.06	56.28	56.66	-0.55%	1,927,356
2026-02-24	56.61	57.03	56.61	56.98	+0.46%	2,108,476
2026-02-23	56.74	57.09	56.57	56.72	-0.20%	2,059,232
2026-02-20	56.50	56.92	56.38	56.84	+0.43%	2,407,848
2026-02-19	56.72	56.93	56.41	56.59	-0.35%	2,136,316
2026-02-18	56.58	56.87	56.47	56.79	+0.36%	2,858,408
2026-02-17	57.00	57.29	56.32	56.59	-0.73%	2,837,916
2026-02-13	56.70	57.23	56.55	57.00	+0.64%	3,113,828
2026-02-12	57.31	57.66	56.64	56.64	-1.07%	5,201,744
2026-02-11	57.08	57.39	56.91	57.25	+0.52%	1,994,872
2026-02-10	56.54	57.11	56.49	56.95	+0.57%	2,217,392
2026-02-09	56.81	56.92	56.42	56.63	-0.51%	3,284,372
2026-02-06	56.42	56.99	56.42	56.92	+1.34%	2,876,300
2026-02-05	56.42	56.66	56.07	56.17	-0.58%	3,405,972
2026-02-04	55.67	56.64	55.67	56.50	+1.63%	5,205,656
2026-02-03	55.03	55.93	55.00	55.59	+0.60%	3,190,444
2026-02-02	54.99	55.33	54.87	55.27	+0.51%	3,050,448
2026-01-30	54.38	55.00	54.38	54.98	+0.65%	2,867,260
2026-01-29	54.61	55.00	54.34	54.63	+0.58%	4,243,604
2026-01-28	54.66	54.76	54.19	54.31	-0.84%	2,792,324
2026-01-27	54.61	54.81	54.47	54.77	+0.00%	1,758,408
2026-01-26	54.80	54.95	54.63	54.77	+0.16%	2,059,036
2026-01-23	54.77	54.80	54.48	54.69	-0.21%	3,254,964
2026-01-22	54.77	55.05	54.73	54.80	-0.02%	3,140,940
2026-01-21	54.37	54.92	54.33	54.81	+1.19%	4,426,016
2026-01-20	54.26	54.40	53.98	54.16	-0.91%	3,025,488
2026-01-16	54.75	54.87	54.50	54.66	-0.41%	1,933,772
2026-01-15	54.70	55.01	54.58	54.88	+0.34%	2,614,336
2026-01-14	54.05	54.72	54.05	54.70	+1.13%	2,605,140
2026-01-13	53.94	54.20	53.78	54.09	+0.53%	1,824,352
2026-01-12	53.55	53.87	53.37	53.80	+0.49%	3,140,508
2026-01-09	53.37	53.63	53.31	53.55	+0.34%	2,893,552
2026-01-08	52.41	53.52	52.35	53.37	+1.57%	4,564,880
2026-01-07	53.16	53.30	52.54	52.54	-1.15%	3,631,184
2026-01-06	52.51	53.22	52.45	53.15	+1.11%	3,403,144
2026-01-05	52.25	52.68	52.05	52.56	+0.64%	3,095,364
2026-01-02	52.10	52.37	51.67	52.23	+0.37%	3,181,128
2025-12-31	52.46	52.46	52.03	52.03	-0.81%	1,562,248
2025-12-30	52.56	52.56	52.39	52.46	-0.13%	2,093,812
2025-12-29	52.53	52.67	52.45	52.53	-0.08%	1,849,192
2025-12-26	52.48	52.63	52.35	52.57	+0.05%	1,726,936
2025-12-24	52.33	52.58	52.30	52.55	-0.13%	2,332,452
2025-12-23	52.78	52.78	52.60	52.62	-0.29%	1,495,280
2025-12-22	52.57	52.86	52.49	52.77	+0.47%	1,261,884
2025-12-19	52.63	52.72	52.50	52.52	-0.14%	1,327,600
2025-12-18	52.79	52.98	52.51	52.60	-0.21%	1,838,800
2025-12-17	52.58	52.95	52.52	52.71	+0.32%	2,390,476
2025-12-16	52.99	53.12	52.36	52.54	-0.87%	2,112,104
2025-12-15	53.00	53.10	52.78	53.00	+0.27%	2,153,324
2025-12-12	52.87	53.08	52.76	52.85	+0.17%	8,348,304
2025-12-11	52.28	52.86	52.28	52.77	+1.10%	3,084,276
2025-12-10	51.66	52.31	51.65	52.19	+1.24%	4,141,320
2025-12-09	51.66	51.99	51.53	51.55	-0.17%	2,374,140
2025-12-08	52.36	52.36	51.62	51.64	-1.31%	5,205,824
2025-12-05	52.23	52.50	52.20	52.33	+0.14%	2,607,808
2025-12-04	52.40	52.56	52.12	52.25	-0.28%	2,971,688
2025-12-03	52.09	52.48	52.09	52.40	+0.63%	3,164,268
2025-12-02	52.38	52.45	51.88	52.06	-0.52%	2,276,092
2025-12-01	52.42	52.73	52.28	52.34	-0.42%	1,815,212
2025-11-28	52.48	52.69	52.39	52.55	+0.28%	1,796,384
2025-11-26	52.15	52.54	52.08	52.41	+0.50%	2,717,548
2025-11-25	51.64	52.21	51.64	52.15	+1.37%	2,826,172
2025-11-24	51.61	51.65	51.23	51.45	-0.50%	4,806,072
2025-11-21	50.86	51.98	50.86	51.70	+1.85%	5,347,308
2025-11-20	51.00	51.30	50.66	50.77	-0.12%	4,878,564
2025-11-19	51.05	51.12	50.70	50.83	-0.60%	3,269,952
2025-11-18	50.98	51.34	50.90	51.13	+0.13%	2,748,264
2025-11-17	51.41	51.69	51.04	51.06	-0.70%	4,898,724
2025-11-14	51.63	51.65	51.28	51.42	-0.42%	3,986,816
2025-11-13	51.69	52.05	51.60	51.64	-0.29%	2,438,752
2025-11-12	51.63	51.96	51.63	51.79	+0.32%	2,840,268
2025-11-11	51.15	51.67	51.15	51.63	+1.00%	2,229,880
2025-11-10	50.98	51.22	50.68	51.12	+0.28%	2,882,260
2025-11-07	50.45	51.01	50.45	50.97	+1.08%	4,782,920
2025-11-06	50.63	50.82	50.41	50.42	-0.44%	3,216,428
2025-11-05	50.43	50.78	50.34	50.65	+0.23%	2,898,220
2025-11-04	50.34	50.56	50.20	50.53	+0.27%	2,621,660
2025-11-03	50.76	50.78	50.12	50.40	-0.79%	3,161,736
2025-10-31	50.72	50.98	50.55	50.80	-0.16%	2,812,176
2025-10-30	50.72	51.30	50.72	50.88	+0.76%	3,945,328
2025-10-29	51.17	51.20	50.37	50.49	-1.61%	4,261,308
2025-10-28	51.69	51.77	51.32	51.32	-0.92%	2,541,768
2025-10-27	51.70	51.80	51.57	51.80	+0.33%	2,107,140
2025-10-24	51.78	51.82	51.59	51.63	+0.12%	2,416,960
2025-10-23	51.45	51.66	51.25	51.56	+0.30%	2,618,284
2025-10-22	51.62	51.83	51.40	51.41	-0.44%	2,497,980
2025-10-21	51.36	51.79	51.36	51.63	+0.27%	2,244,712
2025-10-20	51.25	51.52	51.25	51.49	+0.58%	2,190,328
2025-10-17	50.81	51.20	50.75	51.20	+0.92%	3,081,640
2025-10-16	51.19	51.26	50.60	50.73	-0.85%	5,341,064
2025-10-15	51.35	51.67	50.87	51.17	-0.20%	2,485,584
2025-10-14	50.51	51.34	50.45	51.27	+1.14%	4,758,416
2025-10-13	50.82	50.98	50.61	50.70	+0.11%	2,891,960
2025-10-10	51.41	51.53	50.64	50.64	-1.15%	4,714,828
2025-10-09	51.78	51.84	51.17	51.23	-0.92%	3,519,784
2025-10-08	51.80	51.80	51.50	51.70	-0.01%	2,108,196
2025-10-07	51.75	51.90	51.55	51.71	+0.00%	1,658,076
2025-10-06	51.90	51.91	51.63	51.71	-0.39%	3,070,496
2025-10-03	51.64	52.11	51.61	51.91	+0.55%	2,412,220
2025-10-02	51.36	51.72	51.29	51.63	+0.27%	2,103,368
2025-10-01	51.48	51.61	51.23	51.49	-0.09%	2,377,496
2025-09-30	51.27	51.55	51.17	51.53	+0.43%	2,556,368
2025-09-29	51.50	51.50	51.09	51.31	+0.01%	3,007,456
2025-09-26	50.90	51.34	50.90	51.31	+0.97%	2,090,804
2025-09-25	51.11	51.23	50.74	50.81	-0.65%	2,033,348
2025-09-24	51.17	51.33	51.08	51.15	-0.53%	2,887,676
2025-09-23	51.40	51.71	51.34	51.42	+0.10%	1,871,952
2025-09-22	51.60	51.60	51.30	51.37	-0.54%	1,974,116
2025-09-19	51.86	51.86	51.52	51.65	-0.24%	1,701,436
2025-09-18	51.77	51.95	51.62	51.77	-0.17%	1,536,056
2025-09-17	51.78	52.45	51.67	51.87	+0.29%	2,846,984
2025-09-16	51.77	51.91	51.62	51.72	-0.11%	2,012,732
2025-09-15	52.23	52.26	51.76	51.77	-0.68%	6,688,568
2025-09-12	52.37	52.48	52.13	52.13	-0.78%	2,308,880
2025-09-11	51.70	52.56	51.60	52.53	+1.69%	3,969,284
2025-09-10	51.84	51.95	51.46	51.66	-0.49%	3,142,440
2025-09-09	52.11	52.11	51.77	51.91	-0.52%	3,939,888
2025-09-08	52.26	52.26	51.80	52.19	-0.21%	2,368,476
2025-09-05	52.33	52.76	52.04	52.30	-0.09%	2,463,676
2025-09-04	52.06	52.34	51.97	52.34	+0.81%	2,141,100
2025-09-03	51.80	51.94	51.66	51.92	+0.06%	1,941,088
2025-09-02	52.10	52.24	51.74	51.89	-1.00%	2,145,104
2025-08-29	52.26	52.59	52.26	52.41	+0.31%	2,008,712
2025-08-28	52.59	52.62	52.07	52.26	-0.77%	1,646,748
2025-08-27	52.30	52.69	52.24	52.66	+0.54%	1,659,176
2025-08-26	52.44	52.62	52.33	52.38	-0.31%	1,693,508
2025-08-25	52.89	52.95	52.49	52.54	-1.04%	2,134,740
2025-08-22	52.49	53.26	52.49	53.09	+1.55%	2,942,476
2025-08-21	52.37	52.48	52.24	52.28	-0.44%	2,281,764
2025-08-20	52.47	52.93	52.44	52.51	+0.09%	1,829,616
2025-08-19	51.97	52.62	51.97	52.47	+0.96%	2,376,040
2025-08-18	52.05	52.20	51.95	51.97	-0.24%	1,532,112
2025-08-15	52.26	52.33	51.98	52.09	-0.14%	2,055,100
2025-08-14	52.34	52.35	51.95	52.16	-0.96%	1,780,264
2025-08-13	51.88	52.67	51.88	52.67	+1.57%	2,399,460
2025-08-12	51.65	51.85	51.47	51.85	+0.54%	1,604,172
2025-08-11	51.76	51.92	51.41	51.58	-0.22%	1,297,812

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+5.64%). Worst month: Dec (-2.55%). Based on 5 years of daily data (2022–2026).

Jan+2.81%
Feb+1.03%
Mar-0.90%
Apr-0.91%
May-0.51%
Jun+2.65%
Jul+2.22%
Aug+1.68%
Sep-1.57%
Oct+0.11%
Nov+5.64%
Dec-2.55%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is ProShares S P 500 Dividend Aristocrats ETF's (NOBL) latest close?

58.42 on 2026-08-07, from the Closelook data lake's daily price record.

What is NOBL's 52-week high and low?

58.95 high and 50.12 low over the trailing 52 weeks, as of 2026-08-07.

What is ProShares S P 500 Dividend Aristocrats ETF's strongest and weakest month historically?

Historically, NOBL's strongest calendar month has been Nov (average +5.64%) and its weakest Dec (average -2.55%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.