Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

NOPE
Noble Absolute Return ETF
stock NYSE

Inactive
Aug 24, 2023
8.37USD+1.925%(+0.16)8,751
Pre-market
0.00USD-100.000%(-8.21)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2023-08-24		8.21008.47008.21008.3715+1.925%8,7510.000%
2023-08-23		8.37008.37008.16008.2134-1.988%62,073+1.925%
2023-08-22		8.05008.58008.01008.3800+1.393%30,924-0.101%
2023-08-21		8.69008.76008.26498.2649-7.806%45,658+1.290%
2023-08-18		8.47009.20008.47008.9647+4.793%79,371-6.617%
2023-08-17		8.36008.60008.36008.5547+2.590%140,597-2.142%
2023-08-16		8.23018.37008.23018.3387+0.537%5,453+0.393%
2023-08-15		8.01008.29427.92008.2942+2.285%93,998+0.932%
2023-08-14		8.47008.47008.10898.1089-5.048%60,308+3.238%
2023-08-11		8.26008.60008.26008.5400+2.892%115,098-1.973%
2023-08-10		8.14008.37007.96018.3000-0.360%319,881+0.861%
2023-08-09		8.41218.41218.27508.3300-0.451%6,869+0.498%
2023-08-08		8.47008.47008.32008.3677-0.564%3,020+0.045%
2023-08-07		8.34008.45008.33008.4152+0.764%2,650-0.519%
2023-08-04		8.23008.42998.23008.3514+1.846%3,571+0.241%
2023-08-03		8.10008.20508.10008.2000+1.315%15,248+2.091%
2023-08-02		7.99008.10007.92008.0936+1.039%7,657+3.434%
2023-08-01		8.01008.01047.96878.0104-1.106%2,430+4.508%
2023-07-31		8.03008.16008.00008.1000+0.684%7,210+3.352%
2023-07-28		8.15008.15008.01008.0450-2.331%7,701+4.058%
2023-07-27		8.11008.28008.11008.2370+0.978%30,599+1.633%
2023-07-26		8.28008.28008.12008.1572-1.302%31,004+2.627%
2023-07-25		8.33008.33008.10008.2648+0.632%5,537+1.291%
2023-07-24		8.22188.22188.05008.2129+0.832%2,937+1.931%
2023-07-21		8.27008.27007.85008.1451-0.060%7,375+2.780%
2023-07-20		8.21008.22408.01008.1500-2.373%13,432+2.718%
2023-07-19		8.34008.38878.21008.3481-0.227%29,706+0.280%
2023-07-18		8.32008.47008.31008.3671+0.598%213,533+0.053%
2023-07-17		8.35008.39688.08018.3174-0.806%74,284+0.650%
2023-07-14		8.60008.60008.38028.3850-1.930%4,856-0.161%
2023-07-13		8.31008.58508.19008.5500+0.234%20,886-2.088%
2023-07-12		8.65008.65008.53008.5300+0.117%3,772-1.858%
2023-07-11		8.52008.56008.46008.5200-0.234%8,276-1.743%
2023-07-10		8.44008.54008.37008.5400+0.704%5,410-1.973%
2023-07-07		8.45008.50008.43008.4803+0.042%3,685-1.283%
2023-07-06		8.67008.67008.47678.4767-2.625%1,001-1.241%
2023-07-05		8.70008.80008.57008.7052-0.284%11,914-3.833%
2023-07-03		8.65008.73008.65008.7300+0.345%7,959-4.107%
2023-06-30		8.65008.76008.54008.7000+0.578%8,025-3.776%
2023-06-29		8.60008.70008.60008.6500+1.049%2,739-3.220%
2023-06-28		8.66008.69908.38188.5602-1.380%13,791-2.204%
2023-06-27		8.70008.70008.49008.6800-0.249%18,196-3.554%
2023-06-26		8.52008.70178.41008.7017+2.494%9,483-3.795%
2023-06-23		8.39198.69918.38008.4900+1.192%17,237-1.396%
2023-06-22		8.58008.58008.25008.3900-1.038%2,465-0.221%
2023-06-21		8.15008.52008.14008.4780+3.022%47,254-1.256%
2023-06-20		8.35008.40008.17008.2293-0.732%10,960+1.728%
2023-06-16		8.34008.34008.14508.2900+0.752%14,045+0.983%
2023-06-15		8.39008.39008.10018.2281-2.420%14,204+1.743%
2023-06-14		8.43008.46508.33008.4322+0.266%6,231-0.720%
2023-06-13		8.41008.64218.29008.4098+0.727%154,503-0.455%
2023-06-12		8.47008.47008.29008.3491-2.485%11,106+0.268%
2023-06-09		8.60008.61508.22008.5619-1.120%114,827-2.224%
2023-06-08		8.88008.88008.59018.6589-1.603%11,789-3.319%
2023-06-07		8.69008.84008.61008.8000+2.182%21,347-4.869%
2023-06-06		8.64008.68008.53018.6121-0.298%9,007-2.794%
2023-06-05		8.80008.80008.51008.6378-2.508%145,793-3.083%
2023-06-02		8.93008.98008.75008.8600-1.921%159,757-5.514%
2023-06-01		9.27009.27018.94009.0335-1.830%55,668-7.328%
2023-05-31		9.19009.31009.19009.2019+1.012%22,428-9.024%
2023-05-30		9.20009.27009.10979.1097-1.835%13,725-8.103%
2023-05-26		9.47509.47509.21009.2800-2.149%42,863-9.790%
2023-05-25		9.43009.54249.43009.4838-0.835%20,618-11.728%
2023-05-24		9.56009.65329.56009.5637+1.019%17,861-12.466%
2023-05-23		9.42009.49009.42009.4672+0.506%14,145-11.574%
2023-05-22		9.55009.57009.41959.4195-1.573%27,638-11.126%
2023-05-19		9.50009.58009.46009.5700+0.064%7,981-12.524%
2023-05-18		9.56949.56949.50019.5639+0.093%2,324-12.468%
2023-05-17		9.64009.64009.54009.5550-1.596%2,181-12.386%
2023-05-16		9.57009.73009.57009.7100+1.721%3,017-13.785%
2023-05-15		9.56009.61009.53009.5457-0.772%10,699-12.301%
2023-05-12		9.55009.66009.54009.6200+0.628%28,983-12.978%
2023-05-11		9.63009.63009.55009.5600-1.138%13,243-12.432%
2023-05-10		9.73009.78009.51009.6700-0.773%148,187-13.428%
2023-05-09		9.72509.74539.65009.7453-0.656%2,289-14.097%
2023-05-08		9.86009.92999.74009.8097+0.143%1,907-14.661%
2023-05-05		9.91009.92999.59009.7957-3.869%40,636-14.539%
2023-05-04		9.970010.25009.970010.1900+3.033%22,406-17.846%
2023-05-03		9.81379.89009.68009.8900+0.508%114,786-15.354%
2023-05-02		9.65019.84009.65019.8400+0.768%5,625-14.924%
2023-05-01		9.84299.84299.71009.7650-0.560%8,364-14.270%
2023-04-28		9.79009.82009.69899.8200+0.821%8,228-14.751%
2023-04-27		9.93009.97509.74009.7400-2.899%15,961-14.050%
2023-04-26		10.000010.08009.900010.0308-1.272%10,517-16.542%
2023-04-25		10.040010.160010.000010.1600+1.296%7,498-17.603%
2023-04-24		9.910010.04009.855010.0300+0.602%18,788-16.535%
2023-04-21		9.92009.99009.91009.9700-0.100%32,916-16.033%
2023-04-20		9.93009.98009.74009.9800-0.100%50,183-16.117%
2023-04-19		10.088110.08949.94009.9900-0.250%5,302-16.201%
2023-04-18		10.050010.07009.930010.0150+0.755%10,622-16.410%
2023-04-17		10.100010.13679.94009.9400-1.291%8,949-15.780%
2023-04-14		10.190010.250010.021510.0700-1.756%8,425-16.867%
2023-04-13		10.100010.250010.000010.2500+1.285%10,941-18.327%
2023-04-12		10.040010.149210.040010.1200+0.199%4,126-17.278%
2023-04-11		10.080010.190010.000010.0999+0.898%4,436-17.113%
2023-04-10		10.260010.260010.010010.0100-1.087%65,300-16.369%
2023-04-06		10.279810.279810.000110.1200-1.075%31,061-17.278%
2023-04-05		10.250010.300010.060010.2300+1.488%40,144-18.167%
2023-04-04		9.800010.17999.800010.0800+2.335%56,797-16.949%
2023-04-03		9.97009.97009.67009.8500+1.026%25,822-15.010%
2023-03-31		9.75009.96999.65009.7500-1.015%78,865-14.138%
2023-03-30		9.67009.85009.67009.8500+1.026%15,859-15.010%
2023-03-29		9.75009.95009.69009.7500-1.546%32,972-14.138%
2023-03-28		9.89009.93009.75509.9031+0.744%10,425-15.466%
2023-03-27		9.75009.91009.67009.8300-0.203%14,136-14.837%
2023-03-24		9.88009.88509.65009.8500-0.605%51,390-15.010%
2023-03-23		9.80009.91009.51009.9100+1.934%92,584-15.525%
2023-03-22		9.71509.80009.61009.7220+1.165%160,556-13.891%
2023-03-21		9.79009.95009.61009.6100-4.615%115,931-12.888%
2023-03-20		10.000010.10009.921010.0750-0.248%21,340-16.908%
2023-03-17		10.007610.21009.910010.1000+1.508%51,056-17.114%
2023-03-16		9.950010.06009.93009.9500+0.101%82,878-15.864%
2023-03-15		10.170010.28259.90109.9400-0.699%91,730-15.780%
2023-03-14		10.220010.22009.800010.0100-3.191%152,768-16.369%
2023-03-13		10.630011.140010.090010.3400-3.364%207,068-19.038%
2023-03-10		10.280010.900010.280010.7000+3.182%238,423-21.762%
2023-03-09		9.880010.45509.816610.3700+4.326%199,234-19.272%
2023-03-08		9.880010.15009.88009.9400+0.202%83,593-15.780%
2023-03-07		9.770010.00149.72009.9200+1.431%151,083-15.610%
2023-03-06		9.60009.84009.50249.7800+1.033%95,840-14.402%
2023-03-03		9.910010.10009.61009.6800-3.490%150,136-13.518%
2023-03-02		10.310010.400010.010010.0300+0.300%282,809-16.535%
2023-03-01		9.960010.23109.900010.0000+1.010%99,819-16.285%
2023-02-28		10.060010.24999.77009.9000-2.367%183,299-15.439%
2023-02-27		10.250010.342010.060010.1400-2.687%90,016-17.441%
2023-02-24		10.590010.590010.250010.4200+4.200%129,569-19.659%
2023-02-23		9.750010.67459.700010.00000.000%115,468-16.285%
2023-02-22		10.190010.30279.560010.0000-0.990%240,581-16.285%
2023-02-21		9.990010.19909.670010.1000+4.016%154,422-17.114%
2023-02-17		9.81009.99999.55019.71000.000%53,146-13.785%
2023-02-16		9.84009.89999.25109.7100+2.969%107,577-13.785%
2023-02-15		9.770010.04159.43009.4300-7.094%176,490-11.225%
2023-02-14		10.990010.990010.120010.1500-4.245%69,674-17.522%
2023-02-13		10.700011.040010.550010.6000-1.487%102,700-21.024%
2023-02-10		10.550010.820010.415310.7600+4.669%125,994-22.198%
2023-02-09		9.610010.44879.610010.2800+1.331%216,276-18.565%
2023-02-08		9.900010.21819.860010.1450+2.062%111,146-17.482%
2023-02-07		10.200010.50009.91009.9400-1.584%158,600-15.780%
2023-02-06		10.290010.29009.900010.1000+0.698%94,294-17.114%
2023-02-03		10.190010.19009.500010.0300+4.262%210,868-16.535%
2023-02-02		9.870010.02999.42009.6200-8.118%491,426-12.978%
2023-02-01		11.150011.287310.306510.4700-6.351%331,079-20.043%
2023-01-31		11.730011.730011.030011.1800-4.689%414,595-25.121%
2023-01-30		11.630011.730011.190011.7300+3.121%367,377-28.632%
2023-01-27		13.040013.200011.125011.3750-15.302%731,274-26.404%
2023-01-26		14.210014.210013.000013.4300-11.633%491,067-37.666%
2023-01-25		15.820016.099915.060015.1980-1.143%360,511-44.917%
2023-01-24		15.470015.699915.030015.3737+1.276%161,323-45.547%
2023-01-23		17.550017.550015.090015.1800-15.667%596,377-44.852%
2023-01-20		19.105919.385018.000018.0000-5.858%133,854-53.492%
2023-01-19		18.940019.700018.390019.1200+5.752%245,763-56.216%
2023-01-18		17.500018.200017.200118.0800+2.669%277,499-53.697%
2023-01-17		18.680018.680017.520017.6100-7.559%324,814-52.462%
2023-01-13		20.610020.610019.000019.0500-3.885%278,862-56.055%
2023-01-12		20.600021.620919.810019.8200-4.251%160,289-57.762%
2023-01-11		22.150022.150020.700020.7000-7.050%180,284-59.558%
2023-01-10		23.290023.733322.220022.2700-1.894%241,414-62.409%
2023-01-09		25.500025.500022.230022.7000-11.466%423,817-63.121%
2023-01-06		26.910027.220025.550025.6400-2.472%101,394-67.350%
2023-01-05		26.090026.630026.000026.2900+5.076%71,112-68.157%
2023-01-04		25.926326.100024.890025.0200-3.023%68,582-66.541%
2023-01-03		26.000026.231525.115125.8000-1.376%141,387-67.552%
2022-12-30		26.810027.391725.650426.1600-2.369%259,696-67.999%
2022-12-29		27.100027.500026.416826.7948-1.040%227,503-68.757%
2022-12-28		26.470027.999926.310527.0763+3.542%261,439-69.082%
2022-12-27		25.630026.690025.120026.1500+2.953%62,585-67.987%
2022-12-23		25.240025.765424.955025.4000+4.184%78,231-67.041%
2022-12-22		24.250025.554424.231024.3800+2.739%111,767-65.662%
2022-12-21		23.560024.219923.550023.7300-1.268%72,210-64.722%
2022-12-20		24.000024.170123.450024.0348+5.647%220,364-65.169%
2022-12-19		21.760022.980021.071022.7500+4.119%254,004-63.202%
2022-12-16		21.710022.359921.229921.8500+3.163%115,781-61.686%
2022-12-15		19.940021.302819.900021.1800+10.543%206,782-60.475%
2022-12-14		17.810019.490017.810019.1600+11.395%160,399-56.307%
2022-12-13		16.010017.622715.640017.2000-0.290%138,548-51.328%
2022-12-12		17.700017.735017.250017.2500-2.266%29,559-51.470%
2022-12-09		17.435417.680017.105117.6500+0.800%19,092-52.569%
2022-12-08		17.934718.120017.500017.5100-2.506%39,114-52.190%
2022-12-07		17.580018.110017.560017.9600+5.638%143,513-53.388%
2022-12-06		15.450017.145015.450017.0015+11.999%183,532-50.760%
2022-12-05		15.400015.400014.815015.1800-2.953%140,488-44.852%
2022-12-02		16.330016.330015.330015.6419+0.591%170,796-46.480%
2022-12-01		16.800017.890015.150015.5500-8.260%155,829-46.164%
2022-11-30		18.450018.700016.950016.9500-6.612%128,633-50.611%
2022-11-29		18.120018.450017.770018.1500+0.332%90,301-53.876%
2022-11-28		17.900018.409917.200018.0900+1.302%71,258-53.723%
2022-11-25		17.740018.280017.740017.8575+1.578%20,306-53.121%
2022-11-23		19.690019.690017.480017.5800-9.381%138,056-52.381%
2022-11-22		19.270019.831319.190019.4000+1.253%79,194-56.848%
2022-11-21		18.295019.300018.000019.1600+5.798%131,943-56.307%
2022-11-18		17.600018.429917.250418.1100+0.948%81,453-53.774%
2022-11-17		18.000018.135117.610017.9400+3.103%56,462-53.336%
2022-11-16		16.980017.700016.980017.4000+3.943%57,016-51.888%
2022-11-15		16.880016.900016.070516.7400-3.125%128,966-49.991%
2022-11-14		17.150017.529917.043517.2800-1.426%63,225-51.554%
2022-11-11		17.770018.830017.505017.5300-1.572%48,354-52.245%
2022-11-10		21.210021.220017.560017.8100-19.156%457,209-52.996%
2022-11-09		20.350022.090020.240022.0300+10.815%275,599-62.000%
2022-11-08		19.560020.219918.870019.8800+2.199%71,389-57.890%
2022-11-07		18.750019.810018.370019.4523+3.167%97,898-56.964%
2022-11-04		17.460019.500017.450018.8552+3.698%225,002-55.601%
2022-11-03		18.640018.950017.190018.1828+1.016%131,897-53.959%
2022-11-02		16.080018.000015.630118.0000+12.925%123,199-53.492%
2022-11-01		15.720015.940014.710015.9398+0.341%47,638-47.481%
2022-10-31		15.800016.250015.560015.8856+0.925%35,991-47.301%
2022-10-28		16.753517.375015.680015.7400-5.565%82,789-46.814%
2022-10-27		16.590016.810015.830016.6676+0.523%87,525-49.774%
2022-10-26		17.010017.180015.680016.5808-1.363%134,801-49.511%
2022-10-25		19.240019.331416.750016.8100-13.150%204,129-50.199%
2022-10-24		19.620020.470019.200019.3553-2.730%75,576-56.748%
2022-10-21		20.390020.830019.832819.8986-1.802%54,415-57.929%
2022-10-20		19.750020.400019.650020.2638+2.997%75,924-58.687%
2022-10-19		19.600019.798519.371519.6741+1.465%47,454-57.449%
2022-10-18		18.950019.690018.720019.3900-1.574%138,005-56.826%
2022-10-17		21.090021.090019.670019.7000-6.078%168,247-57.505%
2022-10-14		19.560021.020019.001020.9748+4.587%176,384-60.088%
2022-10-13		20.990021.500019.900020.0548-1.625%209,871-58.257%
2022-10-12		20.800021.210020.310020.3861-1.607%76,875-58.935%
2022-10-11		20.590021.058020.291820.7190+0.286%47,377-59.595%
2022-10-10		20.520020.919320.510020.6600+1.027%76,280-59.480%
2022-10-07		19.620020.549019.620020.4500+5.003%86,924-59.064%
2022-10-06		19.980019.980019.000019.4756-2.113%107,220-57.015%
2022-10-05		19.910019.919019.800019.8960-0.221%15,029-57.924%
2022-10-04		20.050020.050019.880019.9400-0.400%25,183-58.017%
2022-10-03		20.240020.240020.020020.0200-0.506%74,775-58.184%
2022-09-30		20.210020.500020.000020.12190.000%99,731-58.396%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC