Skip to main content
logo
Procure Space ETF (UFO)
NASDAQ: UFO · Real-Time Price · USD
34.92
+0.61 (1.79%)
At close: Sep 15, 2025, 4:00 PM EDT
34.89
-0.03 (-0.09%)
After-hours: Sep 15, 2025, 7:19 PM EDT

UFO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202534.4134.9034.4134.79-1.41%81,588
Sep 12, 202534.4434.4434.0834.3134.31-0.15%61,827
Sep 11, 202533.7834.5533.7834.3634.361.80%35,642
Sep 10, 202534.8134.9033.6533.7533.75-2.41%75,753
Sep 9, 202534.8534.8534.1434.5834.58-0.68%105,058
Sep 8, 202534.0734.8634.0734.8234.824.02%119,480
Sep 5, 202533.4933.6733.2533.4733.470.84%76,494
Sep 4, 202533.1133.2032.7733.1933.190.68%77,695
Sep 3, 202533.8533.8532.8032.9732.97-2.31%138,335
Sep 2, 202533.3833.7933.2133.7533.75-0.41%99,054
Aug 29, 202533.4933.9533.2133.8933.890.66%105,873
Aug 28, 202533.8033.8033.2633.6733.670.04%82,720
Aug 27, 202533.3333.8533.1233.6633.661.99%94,526
Aug 26, 202532.6533.5032.6533.0033.006.58%187,218
Aug 25, 202530.7931.3330.7530.9630.960.60%53,578
Aug 22, 202529.9930.8629.9130.7830.783.20%64,684
Aug 21, 202529.5029.8929.5029.8329.830.40%21,273
Aug 20, 202529.6729.7929.2429.7129.71-0.26%79,430
Aug 19, 202530.8330.8329.7429.7929.79-3.39%69,113
Aug 18, 202530.6731.0830.5430.8330.830.49%53,272
Aug 15, 202530.6930.8530.4630.6830.680.01%23,186
Aug 14, 202530.7330.9830.3930.6830.68-0.89%40,295
Aug 13, 202530.8330.9830.5330.9530.951.30%134,148
Aug 12, 202530.4930.7830.4430.5530.551.54%76,218
Aug 11, 202530.2130.3230.0030.0930.09-0.16%96,750
Aug 8, 202530.6530.6630.0530.1430.14-0.30%57,388
Aug 7, 202530.8730.8830.0830.2330.23-2.49%120,945
Aug 6, 202530.5131.1530.4931.0031.002.33%115,677
Aug 5, 202530.3630.5930.0730.3030.300.56%82,514
Aug 4, 202529.7330.1829.7330.1330.132.27%85,559
Aug 1, 202529.1029.7028.7129.4629.46-0.68%128,884
Jul 31, 202529.9530.0529.4729.6629.66-0.97%317,412
Jul 30, 202529.8830.2129.6529.9529.950.72%256,246
Jul 29, 202530.3130.3129.5029.7429.74-1.54%464,703
Jul 28, 202530.5330.5330.1330.2030.20-1.66%121,235
Jul 25, 202530.8730.8730.3530.7130.71-0.90%143,869
Jul 24, 202531.5831.5830.9030.9930.99-1.93%297,187
Jul 23, 202530.7231.6030.7231.6031.603.02%63,355
Jul 22, 202530.7130.7530.0430.6730.67-0.67%185,926
Jul 21, 202531.4531.7430.7130.8830.88-1.67%136,295
Jul 18, 202531.5631.5631.0931.4031.40-0.21%77,373
Jul 17, 202530.6531.5230.5331.4731.473.28%107,685
Jul 16, 202530.3530.4929.7030.4730.471.16%47,856
Jul 15, 202530.1530.3530.0030.1230.120.17%38,831
Jul 14, 202529.6630.1829.5330.0730.071.14%73,558
Jul 11, 202529.9930.0429.6329.7329.73-1.36%245,943
Jul 10, 202529.9430.2629.8030.1430.140.70%47,037
Jul 9, 202530.1730.2129.5929.9329.93-0.13%78,473
Jul 8, 202529.7830.0629.6129.9729.971.18%78,572
Jul 7, 202529.6429.6429.2629.6229.620.51%69,362