Procure Space ETF (UFO)
NASDAQ: UFO · Real-Time Price · USD
29.66
-0.29 (-0.97%)
At close: Jul 31, 2025, 4:00 PM
29.66
0.00 (0.00%)
After-hours: Jul 31, 2025, 4:15 PM EDT
UFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 29.88 | 30.21 | 29.65 | 29.95 | 29.95 | 0.72% | 256,246 |
| Jul 29, 2025 | 30.31 | 30.31 | 29.50 | 29.74 | 29.74 | -1.54% | 464,703 |
| Jul 28, 2025 | 30.53 | 30.53 | 30.13 | 30.20 | 30.20 | -1.66% | 121,235 |
| Jul 25, 2025 | 30.87 | 30.87 | 30.35 | 30.71 | 30.71 | -0.90% | 143,869 |
| Jul 24, 2025 | 31.58 | 31.58 | 30.90 | 30.99 | 30.99 | -1.93% | 297,187 |
| Jul 23, 2025 | 30.72 | 31.60 | 30.72 | 31.60 | 31.60 | 3.02% | 63,355 |
| Jul 22, 2025 | 30.71 | 30.75 | 30.04 | 30.67 | 30.67 | -0.67% | 185,926 |
| Jul 21, 2025 | 31.45 | 31.74 | 30.71 | 30.88 | 30.88 | -1.67% | 136,295 |
| Jul 18, 2025 | 31.56 | 31.56 | 31.09 | 31.40 | 31.40 | -0.21% | 77,373 |
| Jul 17, 2025 | 30.65 | 31.52 | 30.53 | 31.47 | 31.47 | 3.28% | 107,685 |
| Jul 16, 2025 | 30.35 | 30.49 | 29.70 | 30.47 | 30.47 | 1.16% | 47,856 |
| Jul 15, 2025 | 30.15 | 30.35 | 30.00 | 30.12 | 30.12 | 0.17% | 38,831 |
| Jul 14, 2025 | 29.66 | 30.18 | 29.53 | 30.07 | 30.07 | 1.14% | 73,558 |
| Jul 11, 2025 | 29.99 | 30.04 | 29.63 | 29.73 | 29.73 | -1.36% | 245,943 |
| Jul 10, 2025 | 29.94 | 30.26 | 29.80 | 30.14 | 30.14 | 0.70% | 47,037 |
| Jul 9, 2025 | 30.17 | 30.21 | 29.59 | 29.93 | 29.93 | -0.13% | 78,473 |
| Jul 8, 2025 | 29.78 | 30.06 | 29.61 | 29.97 | 29.97 | 1.18% | 78,572 |
| Jul 7, 2025 | 29.64 | 29.64 | 29.26 | 29.62 | 29.62 | 0.51% | 69,362 |
| Jul 3, 2025 | 29.13 | 29.47 | 29.13 | 29.47 | 29.47 | 1.31% | 64,144 |
| Jul 2, 2025 | 28.62 | 29.09 | 28.50 | 29.09 | 29.09 | 1.75% | 73,766 |
| Jul 1, 2025 | 28.57 | 28.88 | 28.36 | 28.59 | 28.59 | -0.52% | 95,877 |
| Jun 30, 2025 | 28.96 | 28.96 | 28.63 | 28.74 | 28.74 | - | 63,425 |
| Jun 27, 2025 | 28.64 | 29.29 | 28.47 | 28.74 | 28.74 | 0.70% | 238,728 |
| Jun 26, 2025 | 27.89 | 28.61 | 27.81 | 28.54 | 28.47 | 3.33% | 158,737 |
| Jun 25, 2025 | 27.82 | 27.82 | 27.51 | 27.62 | 27.55 | -0.40% | 39,497 |
| Jun 24, 2025 | 27.69 | 27.82 | 27.42 | 27.73 | 27.66 | 1.09% | 54,970 |
| Jun 23, 2025 | 26.93 | 27.43 | 26.48 | 27.43 | 27.36 | 2.20% | 71,606 |
| Jun 20, 2025 | 26.92 | 27.24 | 26.74 | 26.84 | 26.77 | 0.94% | 57,280 |
| Jun 18, 2025 | 26.35 | 26.72 | 26.35 | 26.59 | 26.52 | 1.88% | 42,788 |
| Jun 17, 2025 | 26.35 | 26.42 | 25.94 | 26.10 | 26.03 | -2.68% | 65,557 |
| Jun 16, 2025 | 26.34 | 26.97 | 26.33 | 26.82 | 26.75 | 3.67% | 62,069 |
| Jun 13, 2025 | 25.68 | 26.23 | 25.56 | 25.87 | 25.80 | -0.58% | 28,637 |
| Jun 12, 2025 | 26.11 | 26.11 | 25.85 | 26.02 | 25.95 | -0.01% | 39,421 |
| Jun 11, 2025 | 25.94 | 26.19 | 25.84 | 26.02 | 25.96 | 0.36% | 50,757 |
| Jun 10, 2025 | 26.22 | 26.25 | 25.63 | 25.93 | 25.86 | -0.84% | 51,460 |
| Jun 9, 2025 | 25.80 | 26.34 | 25.62 | 26.15 | 26.08 | 1.75% | 82,699 |
| Jun 6, 2025 | 25.58 | 25.74 | 25.38 | 25.70 | 25.63 | 0.16% | 64,835 |
| Jun 5, 2025 | 25.15 | 25.66 | 25.13 | 25.66 | 25.59 | 2.64% | 86,691 |
| Jun 4, 2025 | 24.42 | 25.07 | 24.42 | 25.00 | 24.94 | 1.63% | 90,601 |
| Jun 3, 2025 | 24.50 | 24.75 | 24.41 | 24.60 | 24.54 | 0.94% | 43,937 |
| Jun 2, 2025 | 24.32 | 24.49 | 23.90 | 24.37 | 24.31 | -0.08% | 86,933 |
| May 30, 2025 | 24.59 | 24.59 | 24.10 | 24.39 | 24.33 | -1.49% | 237,596 |
| May 29, 2025 | 25.37 | 25.48 | 24.60 | 24.76 | 24.70 | -1.32% | 119,117 |
| May 28, 2025 | 25.17 | 25.45 | 24.97 | 25.09 | 25.03 | -0.08% | 48,011 |
| May 27, 2025 | 24.58 | 25.21 | 24.45 | 25.11 | 25.05 | 3.72% | 69,609 |
| May 23, 2025 | 24.10 | 24.35 | 24.00 | 24.21 | 24.15 | -0.57% | 162,562 |
| May 22, 2025 | 23.79 | 24.58 | 23.70 | 24.35 | 24.29 | 0.74% | 153,822 |
| May 21, 2025 | 24.73 | 24.73 | 24.00 | 24.17 | 24.11 | -1.27% | 18,740 |
| May 20, 2025 | 24.33 | 24.74 | 24.33 | 24.48 | 24.42 | -0.12% | 9,574 |
| May 19, 2025 | 24.46 | 24.57 | 24.22 | 24.51 | 24.45 | -1.09% | 20,751 |