Skip to main content
Procure Space ETF (UFO)
NASDAQ: UFO · Real-Time Price · USD
26.59
+0.49 (1.88%)
At close: Jun 18, 2025, 4:00 PM
26.41
-0.18 (-0.68%)
After-hours: Jun 18, 2025, 7:55 PM EDT

UFO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202526.3526.7226.3526.5926.591.88%42,234
Jun 17, 202526.3526.4225.9426.1026.10-2.68%65,557
Jun 16, 202526.3426.9726.3326.8226.823.67%62,069
Jun 13, 202525.6826.2325.5625.8725.87-0.58%28,637
Jun 12, 202526.1126.1125.8526.0226.02-0.01%39,421
Jun 11, 202525.9426.1925.8426.0226.020.36%50,757
Jun 10, 202526.2226.2525.6325.9325.93-0.84%51,460
Jun 9, 202525.8026.3425.6226.1526.151.75%82,699
Jun 6, 202525.5825.7425.3825.7025.700.16%64,835
Jun 5, 202525.1525.6625.1325.6625.662.64%86,691
Jun 4, 202524.4225.0724.4225.0025.001.63%90,601
Jun 3, 202524.5024.7524.4124.6024.600.94%43,937
Jun 2, 202524.3224.4923.9024.3724.37-0.08%86,933
May 30, 202524.5924.5924.1024.3924.39-1.49%237,596
May 29, 202525.3725.4824.6024.7624.76-1.32%119,117
May 28, 202525.1725.4524.9725.0925.09-0.08%48,011
May 27, 202524.5825.2124.4525.1125.113.72%69,609
May 23, 202524.1024.3524.0024.2124.21-0.57%162,562
May 22, 202523.7924.5823.7024.3524.350.74%153,822
May 21, 202524.7324.7324.0024.1724.17-1.27%18,740
May 20, 202524.3324.7424.3324.4824.48-0.12%9,574
May 19, 202524.4624.5724.2224.5124.51-1.09%20,751
May 16, 202524.7424.9324.5124.7824.781.27%31,869
May 15, 202523.8324.5123.8324.4724.471.87%21,814
May 14, 202523.8224.0923.7424.0224.021.05%17,684
May 13, 202523.6723.9123.5523.7723.771.80%17,542
May 12, 202523.9623.9723.2623.3523.351.52%18,948
May 9, 202523.3623.3622.8023.0023.00-0.73%23,072
May 8, 202523.2323.3722.9523.1723.171.31%66,905
May 7, 202522.7922.9022.6522.8722.871.15%10,530
May 6, 202522.3422.8922.3122.6122.61-0.83%33,637
May 5, 202522.6222.9222.6022.8022.800.31%6,870
May 2, 202522.5023.1522.5022.7322.731.70%24,642
May 1, 202522.3722.5822.2722.3522.350.04%8,933
Apr 30, 202522.1522.3421.6122.3422.34-0.67%7,875
Apr 29, 202522.3922.5822.3322.4922.49-0.09%113,384
Apr 28, 202522.3222.7622.2722.5122.510.90%8,211
Apr 25, 202521.8922.3121.8922.3122.311.59%6,946
Apr 24, 202520.9821.9620.9821.9621.963.58%13,413
Apr 23, 202521.2021.8221.1721.2021.202.32%31,610
Apr 22, 202521.2821.2820.5220.7220.72-0.38%23,206
Apr 21, 202521.0521.0820.3720.8020.80-2.16%32,874
Apr 17, 202521.3221.4121.0921.2621.260.66%4,545
Apr 16, 202521.1721.3520.6921.1221.12-1.54%17,912
Apr 15, 202521.2621.7221.2621.4521.450.89%13,199
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