Skip to main content
Procure Space ETF (UFO)
NASDAQ: UFO · Real-Time Price · USD
21.49
+0.23 (1.08%)
Apr 15, 2025, 4:00 PM EDT - Market closed

UFO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202521.2621.7221.2621.4521.450.89%13,189
Apr 14, 202521.6321.6321.0521.2621.260.33%11,225
Apr 11, 202520.8721.1920.5621.1921.192.12%10,439
Apr 10, 202520.9621.1520.3720.7520.75-3.98%36,977
Apr 9, 202519.2121.6819.2121.6121.6111.33%67,481
Apr 8, 202520.4620.6819.1119.4119.41-0.77%35,732
Apr 7, 202518.5520.3318.4019.5619.56-0.25%58,611
Apr 4, 202520.4820.4819.3219.6119.61-6.93%33,519
Apr 3, 202521.5321.5321.0721.0721.07-5.56%32,348
Apr 2, 202521.4122.4521.4122.3122.312.48%37,184
Apr 1, 202521.5922.0521.5221.7721.77-1.36%23,804
Mar 31, 202521.9522.1521.7022.0722.07-0.76%27,736
Mar 28, 202522.9923.0322.2022.2422.24-3.30%16,661
Mar 27, 202523.2423.3422.9423.0023.00-1.46%7,092
Mar 26, 202523.8323.8423.3023.3423.33-1.89%11,367
Mar 25, 202523.7723.7923.5323.7923.780.76%15,433
Mar 24, 202522.9223.6122.9223.6123.604.52%21,093
Mar 21, 202522.3922.6022.1522.5922.58-0.70%14,760
Mar 20, 202522.9722.9722.6122.7522.74-0.83%7,778
Mar 19, 202522.7223.0822.6122.9422.931.33%12,107
Mar 18, 202523.0123.0122.5422.6422.63-2.75%26,639
Mar 17, 202522.9523.4022.9523.2823.271.93%22,016
Mar 14, 202522.4622.9022.4622.8422.832.70%18,370
Mar 13, 202522.5122.5722.0422.2422.23-1.46%17,699
Mar 12, 202523.0423.1222.3022.5722.560.09%16,169
Mar 11, 202522.3322.7122.0822.5522.540.18%34,803
Mar 10, 202523.0623.0622.2522.5122.50-4.17%67,340
Mar 7, 202522.8223.6122.6523.4923.480.34%90,660
Mar 6, 202523.8524.3123.2023.4123.40-3.06%116,618
Mar 5, 202523.3824.1523.2224.1524.144.32%148,378
Mar 4, 202522.7023.6622.5023.1523.140.78%363,591
Mar 3, 202523.9124.0122.7422.9722.96-2.38%153,881
Feb 28, 202522.8123.5822.7723.5323.520.64%123,523
Feb 27, 202523.9124.1823.3223.3823.37-0.68%93,863
Feb 26, 202523.6023.9923.4723.5423.531.47%137,206
Feb 25, 202523.6323.7522.9723.2023.19-2.77%170,876
Feb 24, 202524.3224.3223.6023.8623.85-1.08%117,629
Feb 21, 202525.2725.3024.0824.1224.11-4.06%366,682
Feb 20, 202525.4325.4324.6225.1425.13-1.30%174,034
Feb 19, 202525.8926.1125.4025.4725.46-1.16%83,965
Feb 18, 202525.8326.3725.6025.7725.760.94%68,768
Feb 14, 202525.8225.8525.3425.5325.52-0.23%67,438
Feb 13, 202525.2825.6325.1725.5925.582.52%39,425
Feb 12, 202524.8625.2124.5324.9624.95-1.03%65,925
Feb 11, 202526.0326.0625.2125.2225.21-3.22%78,423
Feb 10, 202525.2126.2825.2126.0626.054.07%124,641
Feb 7, 202525.2925.6724.9825.0425.03-0.36%22,396
Feb 6, 202525.1425.3624.9525.1325.121.25%30,493
Feb 5, 202524.8025.0024.6424.8224.81-0.16%89,446
Feb 4, 202524.4524.9024.4524.8624.852.14%16,220