Procure Space ETF (UFO)
NASDAQ: UFO · Real-Time Price · USD
38.26
+0.68 (1.81%)
At close: Oct 3, 2025, 4:00 PM EDT
38.39
+0.13 (0.34%)
After-hours: Oct 3, 2025, 7:43 PM EDT
UFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 37.79 | 38.37 | 37.64 | 38.26 | 38.26 | 1.81% | 162,600 |
| Oct 2, 2025 | 36.66 | 37.73 | 36.49 | 37.58 | 37.58 | 3.75% | 393,843 |
| Oct 1, 2025 | 35.55 | 36.27 | 35.36 | 36.22 | 36.22 | 1.53% | 87,811 |
| Sep 30, 2025 | 35.45 | 35.72 | 35.01 | 35.68 | 35.68 | 0.35% | 46,345 |
| Sep 29, 2025 | 35.51 | 35.59 | 35.34 | 35.55 | 35.55 | 1.37% | 55,251 |
| Sep 26, 2025 | 35.14 | 35.25 | 34.80 | 35.07 | 35.07 | 0.75% | 42,623 |
| Sep 25, 2025 | 34.83 | 35.20 | 34.40 | 34.81 | 34.81 | -1.81% | 80,144 |
| Sep 24, 2025 | 36.23 | 36.30 | 35.44 | 35.45 | 35.45 | -1.70% | 70,365 |
| Sep 23, 2025 | 35.61 | 36.40 | 35.50 | 36.06 | 36.06 | 0.90% | 94,737 |
| Sep 22, 2025 | 35.00 | 35.74 | 34.76 | 35.74 | 35.74 | 2.35% | 80,411 |
| Sep 19, 2025 | 34.79 | 35.11 | 34.57 | 34.92 | 34.92 | 1.36% | 50,137 |
| Sep 18, 2025 | 35.01 | 35.01 | 34.26 | 34.45 | 34.45 | -0.81% | 85,731 |
| Sep 17, 2025 | 34.30 | 35.05 | 34.16 | 34.73 | 34.73 | 1.02% | 62,965 |
| Sep 16, 2025 | 34.81 | 34.81 | 34.38 | 34.38 | 34.38 | -1.55% | 98,153 |
| Sep 15, 2025 | 34.41 | 34.93 | 34.41 | 34.92 | 34.92 | 1.79% | 88,196 |
| Sep 12, 2025 | 34.44 | 34.44 | 34.08 | 34.31 | 34.31 | -0.15% | 61,827 |
| Sep 11, 2025 | 33.78 | 34.55 | 33.78 | 34.36 | 34.36 | 1.80% | 35,642 |
| Sep 10, 2025 | 34.81 | 34.90 | 33.65 | 33.75 | 33.75 | -2.41% | 75,753 |
| Sep 9, 2025 | 34.85 | 34.85 | 34.14 | 34.58 | 34.58 | -0.68% | 105,058 |
| Sep 8, 2025 | 34.07 | 34.86 | 34.07 | 34.82 | 34.82 | 4.02% | 119,480 |
| Sep 5, 2025 | 33.49 | 33.67 | 33.25 | 33.47 | 33.47 | 0.84% | 76,494 |
| Sep 4, 2025 | 33.11 | 33.20 | 32.77 | 33.19 | 33.19 | 0.68% | 77,695 |
| Sep 3, 2025 | 33.85 | 33.85 | 32.80 | 32.97 | 32.97 | -2.31% | 138,335 |
| Sep 2, 2025 | 33.38 | 33.79 | 33.21 | 33.75 | 33.75 | -0.41% | 99,054 |
| Aug 29, 2025 | 33.49 | 33.95 | 33.21 | 33.89 | 33.89 | 0.66% | 105,873 |
| Aug 28, 2025 | 33.80 | 33.80 | 33.26 | 33.67 | 33.67 | 0.04% | 82,720 |
| Aug 27, 2025 | 33.33 | 33.85 | 33.12 | 33.66 | 33.66 | 1.99% | 94,526 |
| Aug 26, 2025 | 32.65 | 33.50 | 32.65 | 33.00 | 33.00 | 6.58% | 187,218 |
| Aug 25, 2025 | 30.79 | 31.33 | 30.75 | 30.96 | 30.96 | 0.60% | 53,578 |
| Aug 22, 2025 | 29.99 | 30.86 | 29.91 | 30.78 | 30.78 | 3.20% | 64,684 |
| Aug 21, 2025 | 29.50 | 29.89 | 29.50 | 29.83 | 29.83 | 0.40% | 21,273 |
| Aug 20, 2025 | 29.67 | 29.79 | 29.24 | 29.71 | 29.71 | -0.26% | 79,430 |
| Aug 19, 2025 | 30.83 | 30.83 | 29.74 | 29.79 | 29.79 | -3.39% | 69,113 |
| Aug 18, 2025 | 30.67 | 31.08 | 30.54 | 30.83 | 30.83 | 0.49% | 53,272 |
| Aug 15, 2025 | 30.69 | 30.85 | 30.46 | 30.68 | 30.68 | 0.01% | 23,186 |
| Aug 14, 2025 | 30.73 | 30.98 | 30.39 | 30.68 | 30.68 | -0.89% | 40,295 |
| Aug 13, 2025 | 30.83 | 30.98 | 30.53 | 30.95 | 30.95 | 1.30% | 134,148 |
| Aug 12, 2025 | 30.49 | 30.78 | 30.44 | 30.55 | 30.55 | 1.54% | 76,218 |
| Aug 11, 2025 | 30.21 | 30.32 | 30.00 | 30.09 | 30.09 | -0.16% | 96,750 |
| Aug 8, 2025 | 30.65 | 30.66 | 30.05 | 30.14 | 30.14 | -0.30% | 57,388 |
| Aug 7, 2025 | 30.87 | 30.88 | 30.08 | 30.23 | 30.23 | -2.49% | 120,945 |
| Aug 6, 2025 | 30.51 | 31.15 | 30.49 | 31.00 | 31.00 | 2.33% | 115,677 |
| Aug 5, 2025 | 30.36 | 30.59 | 30.07 | 30.30 | 30.30 | 0.56% | 82,514 |
| Aug 4, 2025 | 29.73 | 30.18 | 29.73 | 30.13 | 30.13 | 2.27% | 85,559 |
| Aug 1, 2025 | 29.10 | 29.70 | 28.71 | 29.46 | 29.46 | -0.68% | 128,884 |
| Jul 31, 2025 | 29.95 | 30.05 | 29.47 | 29.66 | 29.66 | -0.97% | 317,412 |
| 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 |