ProShares S&P 500 Dividend Aristocrats ETF (NOBL)

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

Date Range:

2025-06-05 - 2025-09-05

Date	Open	High	Low	Close	Volume	Adjusted Close
9/04/2025	104.13	104.68	103.93	104.68	535,276	104.68
9/03/2025	103.59	103.87	103.33	103.84	485,273	103.84
9/02/2025	104.20	104.48	103.48	103.78	535,676	103.78
8/29/2025	104.52	105.17	104.51	104.83	502,179	104.83
8/28/2025	105.19	105.25	104.14	104.51	411,688	104.51
8/27/2025	104.59	105.37	104.48	105.32	414,775	105.32
8/26/2025	104.89	105.24	104.65	104.75	423,377	104.75
8/25/2025	105.78	105.91	104.99	105.08	533,684	105.08
8/22/2025	104.99	106.51	104.99	106.18	735,620	106.18
8/21/2025	104.73	104.97	104.48	104.56	570,442	104.56
8/20/2025	104.93	105.86	104.89	105.02	457,400	105.02
8/19/2025	103.94	105.23	103.94	104.93	594,011	104.93
8/18/2025	104.10	104.40	103.89	103.93	382,929	103.93
8/15/2025	104.52	104.66	103.97	104.18	513,776	104.18
8/14/2025	104.69	104.70	103.89	104.33	445,052	104.33
8/13/2025	103.76	105.34	103.76	105.34	599,861	105.34
8/12/2025	103.29	103.71	102.94	103.71	401,044	103.71
8/11/2025	103.52	103.84	102.83	103.15	324,452	103.15
8/08/2025	103.20	103.68	103.10	103.38	304,795	103.38
8/07/2025	103.30	103.65	102.50	103.03	407,637	103.03
8/06/2025	102.62	102.89	102.19	102.69	369,069	102.69
8/05/2025	102.22	102.65	102.08	102.45	408,028	102.45
8/04/2025	101.23	102.22	101.23	102.21	816,302	102.21
8/01/2025	101.23	101.38	100.42	101.12	593,128	101.12
7/31/2025	101.99	102.61	101.53	101.77	534,969	101.77
7/30/2025	103.23	103.25	101.79	102.27	597,944	102.27
7/29/2025	103.34	103.45	102.94	103.36	431,336	103.36
7/28/2025	104.30	104.30	103.45	103.48	460,453	103.48
7/25/2025	104.60	104.69	104.00	104.69	380,041	104.69
7/24/2025	104.50	105.04	104.36	104.57	382,795	104.57
7/23/2025	104.32	104.66	103.86	104.41	507,024	104.41
7/22/2025	102.14	104.08	102.14	104.04	876,096	104.04
7/21/2025	102.77	103.01	102.15	102.21	449,344	102.21
7/18/2025	103.04	103.23	102.17	102.50	370,645	102.50
7/17/2025	101.94	102.99	101.91	102.90	481,760	102.90
7/16/2025	101.60	102.06	100.91	101.99	490,238	101.99
7/15/2025	102.80	102.84	101.28	101.28	526,949	101.28
7/14/2025	102.65	102.90	102.13	102.74	439,055	102.74
7/11/2025	103.07	103.07	102.47	102.74	436,139	102.74
7/10/2025	102.83	104.23	102.68	103.66	433,414	103.66
7/09/2025	102.66	102.91	102.02	102.82	397,634	102.82
7/08/2025	102.07	102.81	101.81	102.47	500,367	102.47
7/07/2025	102.62	102.87	101.64	102.00	703,235	102.00
7/03/2025	102.79	103.08	102.55	102.92	436,631	102.92
7/02/2025	102.50	102.79	101.97	102.72	608,152	102.72
7/01/2025	100.65	103.00	100.56	102.45	1,467,207	102.45
6/30/2025	100.32	100.83	100.00	100.70	1,068,798	100.70
6/27/2025	100.02	100.78	99.85	100.31	481,117	100.31
6/26/2025	99.60	99.95	99.44	99.85	507,823	99.85
6/25/2025	100.17	100.17	99.08	99.18	453,555	99.18
6/24/2025	100.53	100.83	100.08	100.71	1,188,713	100.16
6/23/2025	99.11	100.23	98.82	100.19	728,521	99.64
6/20/2025	99.49	99.62	98.88	99.01	496,324	98.47
6/18/2025	99.27	99.79	99.09	99.17	709,390	98.63
6/17/2025	99.97	100.00	99.12	99.17	383,246	98.63
6/16/2025	100.24	100.77	100.03	100.29	577,722	99.74
6/13/2025	100.52	100.93	99.63	99.79	747,531	99.25
6/12/2025	100.51	101.09	100.15	101.09	480,016	100.54
6/11/2025	101.04	101.13	100.37	100.63	449,855	100.08
6/10/2025	100.67	101.35	100.62	101.18	452,241	100.63
6/09/2025	100.68	101.13	100.11	100.72	664,935	100.17
6/06/2025	100.47	100.92	100.21	100.65	486,374	100.10
6/05/2025	100.17	100.25	99.59	99.79	818,352	99.25