Procure Space ETF (UFO)
NASDAQ: UFO · Real-Time Price · USD
22.80
+0.07 (0.31%)
May 5, 2025, 4:00 PM EDT - Market closed
UFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 22.62 | 22.92 | 22.60 | 22.80 | 22.80 | 0.31% | 6,869 |
| May 2, 2025 | 22.50 | 23.15 | 22.50 | 22.73 | 22.73 | 1.70% | 24,642 |
| May 1, 2025 | 22.37 | 22.58 | 22.27 | 22.35 | 22.35 | 0.04% | 8,933 |
| Apr 30, 2025 | 22.15 | 22.34 | 21.61 | 22.34 | 22.34 | -0.67% | 7,875 |
| Apr 29, 2025 | 22.39 | 22.58 | 22.33 | 22.49 | 22.49 | -0.09% | 113,384 |
| Apr 28, 2025 | 22.32 | 22.76 | 22.27 | 22.51 | 22.51 | 0.90% | 8,211 |
| Apr 25, 2025 | 21.89 | 22.31 | 21.89 | 22.31 | 22.31 | 1.59% | 6,946 |
| Apr 24, 2025 | 20.98 | 21.96 | 20.98 | 21.96 | 21.96 | 3.58% | 13,413 |
| Apr 23, 2025 | 21.20 | 21.82 | 21.17 | 21.20 | 21.20 | 2.32% | 31,610 |
| Apr 22, 2025 | 21.28 | 21.28 | 20.52 | 20.72 | 20.72 | -0.38% | 23,206 |
| Apr 21, 2025 | 21.05 | 21.08 | 20.37 | 20.80 | 20.80 | -2.16% | 32,874 |
| Apr 17, 2025 | 21.32 | 21.41 | 21.09 | 21.26 | 21.26 | 0.66% | 4,545 |
| Apr 16, 2025 | 21.17 | 21.35 | 20.69 | 21.12 | 21.12 | -1.54% | 17,912 |
| Apr 15, 2025 | 21.26 | 21.72 | 21.26 | 21.45 | 21.45 | 0.89% | 13,199 |
| Apr 14, 2025 | 21.63 | 21.63 | 21.05 | 21.26 | 21.26 | 0.33% | 11,225 |
| Apr 11, 2025 | 20.87 | 21.19 | 20.56 | 21.19 | 21.19 | 2.12% | 10,439 |
| Apr 10, 2025 | 20.96 | 21.15 | 20.37 | 20.75 | 20.75 | -3.98% | 36,977 |
| Apr 9, 2025 | 19.21 | 21.68 | 19.21 | 21.61 | 21.61 | 11.33% | 67,481 |
| Apr 8, 2025 | 20.46 | 20.68 | 19.11 | 19.41 | 19.41 | -0.77% | 35,732 |
| Apr 7, 2025 | 18.55 | 20.33 | 18.40 | 19.56 | 19.56 | -0.25% | 58,611 |
| Apr 4, 2025 | 20.48 | 20.48 | 19.32 | 19.61 | 19.61 | -6.93% | 33,519 |
| Apr 3, 2025 | 21.53 | 21.53 | 21.07 | 21.07 | 21.07 | -5.56% | 32,348 |
| Apr 2, 2025 | 21.41 | 22.45 | 21.41 | 22.31 | 22.31 | 2.48% | 37,184 |
| Apr 1, 2025 | 21.59 | 22.05 | 21.52 | 21.77 | 21.77 | -1.36% | 23,804 |
| Mar 31, 2025 | 21.95 | 22.15 | 21.70 | 22.07 | 22.07 | -0.76% | 27,736 |
| Mar 28, 2025 | 22.99 | 23.03 | 22.20 | 22.24 | 22.24 | -3.30% | 16,661 |
| Mar 27, 2025 | 23.24 | 23.34 | 22.94 | 23.00 | 23.00 | -1.46% | 7,092 |
| Mar 26, 2025 | 23.83 | 23.84 | 23.30 | 23.34 | 23.33 | -1.89% | 11,367 |
| Mar 25, 2025 | 23.77 | 23.79 | 23.53 | 23.79 | 23.78 | 0.76% | 15,433 |
| Mar 24, 2025 | 22.92 | 23.61 | 22.92 | 23.61 | 23.60 | 4.52% | 21,093 |
| Mar 21, 2025 | 22.39 | 22.60 | 22.15 | 22.59 | 22.58 | -0.70% | 14,760 |
| Mar 20, 2025 | 22.97 | 22.97 | 22.61 | 22.75 | 22.74 | -0.83% | 7,778 |
| Mar 19, 2025 | 22.72 | 23.08 | 22.61 | 22.94 | 22.93 | 1.33% | 12,107 |
| Mar 18, 2025 | 23.01 | 23.01 | 22.54 | 22.64 | 22.63 | -2.75% | 26,639 |
| Mar 17, 2025 | 22.95 | 23.40 | 22.95 | 23.28 | 23.27 | 1.93% | 22,016 |
| Mar 14, 2025 | 22.46 | 22.90 | 22.46 | 22.84 | 22.83 | 2.70% | 18,370 |
| Mar 13, 2025 | 22.51 | 22.57 | 22.04 | 22.24 | 22.23 | -1.46% | 17,699 |
| Mar 12, 2025 | 23.04 | 23.12 | 22.30 | 22.57 | 22.56 | 0.09% | 16,169 |
| Mar 11, 2025 | 22.33 | 22.71 | 22.08 | 22.55 | 22.54 | 0.18% | 34,803 |
| Mar 10, 2025 | 23.06 | 23.06 | 22.25 | 22.51 | 22.50 | -4.17% | 67,340 |
| Mar 7, 2025 | 22.82 | 23.61 | 22.65 | 23.49 | 23.48 | 0.34% | 90,660 |
| Mar 6, 2025 | 23.85 | 24.31 | 23.20 | 23.41 | 23.40 | -3.06% | 116,618 |
| Mar 5, 2025 | 23.38 | 24.15 | 23.22 | 24.15 | 24.14 | 4.32% | 148,378 |
| Mar 4, 2025 | 22.70 | 23.66 | 22.50 | 23.15 | 23.14 | 0.78% | 363,591 |
| Mar 3, 2025 | 23.91 | 24.01 | 22.74 | 22.97 | 22.96 | -2.38% | 153,881 |
| Feb 28, 2025 | 22.81 | 23.58 | 22.77 | 23.53 | 23.52 | 0.64% | 123,523 |
| Feb 27, 2025 | 23.91 | 24.18 | 23.32 | 23.38 | 23.37 | -0.68% | 93,863 |
| Feb 26, 2025 | 23.60 | 23.99 | 23.47 | 23.54 | 23.53 | 1.47% | 137,206 |
| Feb 25, 2025 | 23.63 | 23.75 | 22.97 | 23.20 | 23.19 | -2.77% | 170,876 |
| Feb 24, 2025 | 24.32 | 24.32 | 23.60 | 23.86 | 23.85 | -1.08% | 117,629 |