Skip to main content
Procure Space ETF (UFO)
NASDAQ: UFO · Real-Time Price · USD
25.04
-0.09 (-0.36%)
At close: Feb 7, 2025, 4:00 PM
24.97
-0.07 (-0.28%)
After-hours: Feb 7, 2025, 4:10 PM EST

UFO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 7, 202525.2925.6724.9825.0425.04-0.36%22,392
Feb 6, 202525.1425.3624.9525.1325.131.25%30,493
Feb 5, 202524.8025.0024.6424.8224.82-0.16%89,446
Feb 4, 202524.4524.9024.4524.8624.862.14%16,220
Feb 3, 202523.7424.4923.5524.3424.34-0.98%53,159
Jan 31, 202524.4425.1824.3124.5824.581.15%59,469
Jan 30, 202524.2924.5124.0524.3024.301.59%22,853
Jan 29, 202524.7024.7023.7523.9223.92-3.12%71,483
Jan 28, 202524.9624.9924.1724.6924.690.69%46,227
Jan 27, 202524.9125.0624.4024.5224.52-3.43%39,336
Jan 24, 202525.2625.6525.1425.3925.391.76%48,956
Jan 23, 202524.5625.0124.3024.9524.950.73%87,296
Jan 22, 202525.0425.0924.5824.7724.77-0.92%97,779
Jan 21, 202523.4325.0423.4325.0025.009.03%103,676
Jan 17, 202522.9023.0622.8622.9322.930.88%28,187
Jan 16, 202522.6222.7622.4722.7322.730.49%27,219
Jan 15, 202522.4922.7722.3422.6222.622.49%18,782
Jan 14, 202522.3822.4721.9222.0722.07-0.09%29,771
Jan 13, 202522.3522.3721.8322.0922.09-3.33%93,183
Jan 10, 202522.9623.0622.5222.8522.85-1.72%30,479
Jan 8, 202523.4323.5323.0023.2523.25-2.02%103,083
Jan 7, 202524.4624.5023.6123.7323.73-2.55%58,456
Jan 6, 202524.5124.7224.3024.3524.350.66%55,448
Jan 3, 202523.4624.2123.4624.1924.193.78%47,685
Jan 2, 202523.2523.7623.0823.3123.310.39%37,433
Dec 31, 202423.6523.6523.0623.2223.22-0.90%55,529
Dec 30, 202423.4323.5322.8523.4323.43-1.84%25,553
Dec 27, 202424.1424.1623.6223.8723.63-1.49%37,512
Dec 26, 202423.3324.2523.3324.2323.993.19%35,078
Dec 24, 202423.0923.4822.8223.4823.252.09%22,075
Dec 23, 202423.0223.0922.6223.0022.770.79%20,804
Dec 20, 202421.7723.0321.6422.8222.592.61%27,141
Dec 19, 202422.4822.8122.0522.2422.020.04%68,286
Dec 18, 202423.3623.5422.1222.2322.01-4.80%77,462
Dec 17, 202423.4223.4222.9523.3523.12-0.13%33,628
Dec 16, 202422.9623.4522.6423.3823.151.83%111,472
Dec 13, 202422.7522.9622.5122.9622.730.97%102,000
Dec 12, 202423.0623.1022.7022.7422.51-1.64%119,892
Dec 11, 202423.3023.3022.8523.1222.890.17%21,923
Dec 10, 202423.3623.5423.0623.0822.85-1.30%13,210
Dec 9, 202424.0824.0823.3223.3923.15-1.70%17,400
Dec 6, 202423.3623.7923.2723.7923.552.23%16,915
Dec 5, 202423.3823.4423.0923.2723.04-0.47%15,738
Dec 4, 202423.3623.6223.2723.3823.15-0.38%13,816
Dec 3, 202423.7323.7523.1223.4723.24-0.80%36,206
Dec 2, 202424.2924.2923.5023.6623.42-2.11%60,173
Nov 29, 202423.7424.2623.5124.1723.933.51%31,552
Nov 27, 202423.3023.5823.1723.3523.120.99%16,788
Nov 26, 202423.1623.5623.0823.1222.89-1.11%16,845
Nov 25, 202423.1723.5423.0223.3823.152.19%61,343
Nov 22, 202422.6622.9922.4522.8822.652.92%42,298
Nov 21, 202421.5122.3721.3822.2322.013.06%25,086
Nov 20, 202421.7221.7221.3921.5721.35-0.69%16,286
Nov 19, 202421.3821.8920.9321.7221.501.45%66,027
Nov 18, 202421.3821.5421.2721.4121.200.23%19,837
Nov 15, 202421.5021.5021.0421.3621.15-0.37%22,646
Nov 14, 202422.1822.3221.3621.4421.23-1.56%46,164
Nov 13, 202421.6922.5721.6921.7821.563.96%96,170
Nov 12, 202421.2921.4520.9220.9520.74-2.56%15,028
Nov 11, 202421.2021.5021.1921.5021.293.71%27,718
Nov 8, 202420.5520.7320.5220.7320.520.34%8,412
Nov 7, 202420.8020.9520.5820.6620.450.05%12,484
Nov 6, 202420.2620.7020.1420.6520.443.87%28,096
Nov 5, 202419.7919.9619.7419.8819.680.56%14,624
Nov 4, 202419.5519.8219.5519.7719.571.38%5,879
Nov 1, 202419.1819.7119.1819.5019.313.01%8,301
Oct 31, 202418.9619.0918.9318.9318.74-1.66%3,312
Oct 30, 202419.3019.5419.2519.2519.06-0.05%5,613
Oct 29, 202419.2119.3819.1219.2619.07-0.47%5,703
Oct 28, 202419.3519.5019.1219.3519.162.06%14,381
Oct 25, 202419.1319.1518.9018.9618.77-0.26%8,781
Oct 24, 202419.0519.3518.9919.0118.820.26%1,879
Oct 23, 202419.1719.2918.9518.9618.77-1.71%4,306
Oct 22, 202419.3919.3919.2719.2919.10-0.67%4,094
Oct 21, 202419.6219.6419.2619.4219.23-1.02%9,712
Oct 18, 202419.7319.8419.5319.6219.42-0.56%9,635
Oct 17, 202419.6419.7919.6019.7319.530.51%2,973
Oct 16, 202419.2319.6319.2319.6319.431.60%4,179
Oct 15, 202419.2719.3919.1819.3219.130.26%5,038
Oct 14, 202419.0519.3519.0519.2719.081.15%10,352
Oct 11, 202418.7719.0518.7719.0518.861.33%1,715
Oct 10, 202418.7218.8018.7218.8018.61-0.42%1,428
Oct 9, 202418.8918.9118.8418.8818.69-0.21%3,939
Oct 8, 202419.0119.0718.9018.9218.73-4,681
Oct 7, 202418.9218.9418.8518.9218.73-0.11%2,340
Oct 4, 202418.8719.0018.8718.9418.750.85%2,935
Oct 3, 202418.6218.8018.6218.7818.59-1.05%3,412
Oct 2, 202418.8618.9818.8618.9818.790.21%3,875
Oct 1, 202419.2719.2718.8618.9418.75-1.41%3,815
Sep 30, 202419.4819.4819.1019.2119.02-1.13%14,512
Sep 27, 202419.0019.5619.0019.4319.241.30%18,574
Sep 26, 202419.1619.1819.1319.1818.811.00%2,444
Sep 25, 202418.8719.1318.8718.9918.630.85%28,620
Sep 24, 202419.0919.0918.8318.8318.47-1.05%9,034
Sep 23, 202419.1619.1618.8819.0318.67-0.37%356,939
Sep 20, 202419.0919.1019.0019.1018.73-0.66%5,508
Sep 19, 202419.0019.3118.9919.2318.862.49%11,682
Sep 18, 202418.8719.1618.6918.7618.400.70%5,859
Sep 17, 202418.9419.0718.6118.6318.27-1.74%6,491
Sep 16, 202418.8619.0018.7018.9618.600.53%3,709