ProShares S&P 500 Dividend Aristocrats ETF (NOBL)

Historical Prices For ProShares S&P 500 Dividend Aristocrats ETF (NOBL)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	102.72	103.44	102.57	103.26	525,803	103.26
10/01/2025	102.97	103.22	102.46	102.98	594,374	102.98
9/30/2025	102.54	103.10	102.35	103.07	639,094	103.07
9/29/2025	103.00	103.00	102.19	102.63	751,863	102.63
9/26/2025	101.79	102.67	101.79	102.62	522,702	102.62
9/25/2025	102.22	102.45	101.48	101.63	508,338	101.63
9/24/2025	102.35	102.65	102.15	102.29	721,919	102.29
9/23/2025	102.80	103.42	102.68	102.84	467,988	102.29
9/22/2025	103.21	103.21	102.61	102.74	493,530	102.19
9/19/2025	103.72	103.72	103.05	103.30	425,475	102.75
9/18/2025	103.54	103.90	103.24	103.55	385,513	103.00
9/17/2025	103.56	104.91	103.35	103.73	711,748	103.18
9/16/2025	103.55	103.83	103.24	103.43	503,180	102.88
9/15/2025	104.47	104.51	103.51	103.54	1,672,143	102.99
9/12/2025	104.74	104.97	104.25	104.25	577,221	103.69
9/11/2025	103.40	105.12	103.19	105.07	992,378	104.51
9/10/2025	103.67	103.91	102.92	103.32	785,585	102.77
9/09/2025	104.22	104.22	103.54	103.83	984,968	103.28
9/08/2025	104.51	104.52	103.61	104.37	592,629	103.81
9/05/2025	104.66	105.51	104.08	104.59	615,920	104.03
9/04/2025	104.13	104.68	103.93	104.68	535,275	104.12
9/03/2025	103.59	103.87	103.33	103.84	485,273	103.29
9/02/2025	104.20	104.48	103.48	103.78	535,676	103.23
8/29/2025	104.52	105.17	104.51	104.83	502,179	104.27
8/28/2025	105.19	105.25	104.14	104.51	411,688	103.95
8/27/2025	104.59	105.37	104.59	105.32	414,775	104.76
8/26/2025	104.89	105.24	104.65	104.75	423,377	104.19
8/25/2025	105.78	105.91	104.99	105.08	533,684	104.52
8/22/2025	104.99	106.51	104.99	106.18	735,620	105.61
8/21/2025	104.73	104.97	104.48	104.56	570,442	104.00
8/20/2025	104.93	105.86	104.89	105.02	457,400	104.46
8/19/2025	103.94	105.23	103.94	104.93	594,011	104.37
8/18/2025	104.10	104.40	103.89	103.93	382,929	103.38
8/15/2025	104.52	104.66	103.97	104.18	513,776	103.62
8/14/2025	104.69	104.70	103.89	104.33	445,052	103.77
8/13/2025	103.76	105.34	103.76	105.34	599,861	104.78
8/12/2025	103.29	103.71	102.94	103.71	401,044	103.16
8/11/2025	103.52	103.84	102.83	103.15	324,452	102.60
8/08/2025	103.20	103.68	103.10	103.38	304,795	102.83
8/07/2025	103.30	103.65	102.50	103.03	407,637	102.48
8/06/2025	102.62	102.89	102.19	102.69	369,069	102.14
8/05/2025	102.22	102.65	102.08	102.45	408,028	101.90
8/04/2025	101.23	102.22	101.23	102.21	816,302	101.66
8/01/2025	101.23	101.38	100.42	101.12	593,128	100.58
7/31/2025	101.99	102.61	101.53	101.77	534,969	101.23
7/30/2025	103.23	103.25	101.79	102.27	597,944	101.72
7/29/2025	103.34	103.45	102.94	103.36	431,336	102.81
7/28/2025	104.30	104.30	103.45	103.48	460,453	102.93
7/25/2025	104.60	104.69	104.00	104.69	380,041	104.13
7/24/2025	104.50	105.04	104.36	104.57	382,795	104.01
7/23/2025	104.32	104.66	103.86	104.41	507,024	103.85
7/22/2025	102.14	104.08	102.14	104.04	876,096	103.48
7/21/2025	102.77	103.01	102.15	102.21	449,344	101.66
7/18/2025	103.04	103.23	102.17	102.50	370,645	101.95
7/17/2025	101.94	102.99	101.91	102.90	481,760	102.35
7/16/2025	101.60	102.06	100.91	101.99	490,238	101.45
7/15/2025	102.80	102.84	101.28	101.28	526,949	100.74
7/14/2025	102.65	102.90	102.13	102.74	439,055	102.19
7/11/2025	103.07	103.07	102.47	102.74	436,139	102.19
7/10/2025	102.83	104.23	102.68	103.66	433,414	103.11
7/09/2025	102.66	102.91	102.02	102.82	397,634	102.27
7/08/2025	102.07	102.81	101.81	102.47	500,367	101.92
7/07/2025	102.62	102.87	101.64	102.00	703,235	101.45
7/03/2025	102.79	103.08	102.55	102.92	436,631	102.37