Procure Space ETF (UFO)
NASDAQ: UFO · Real-Time Price · USD
18.96
-0.05 (-0.26%)
Oct 25, 2024, 4:00 PM EDT - Market closed
UFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 19.05 | 19.35 | 18.99 | 19.01 | 19.01 | 0.26% | 1,879 |
| Oct 23, 2024 | 19.17 | 19.29 | 18.95 | 18.96 | 18.96 | -1.71% | 4,306 |
| Oct 22, 2024 | 19.39 | 19.39 | 19.27 | 19.29 | 19.29 | -0.67% | 4,094 |
| Oct 21, 2024 | 19.62 | 19.64 | 19.26 | 19.42 | 19.42 | -1.02% | 9,712 |
| Oct 18, 2024 | 19.73 | 19.84 | 19.53 | 19.62 | 19.62 | -0.56% | 9,635 |
| Oct 17, 2024 | 19.64 | 19.79 | 19.60 | 19.73 | 19.73 | 0.51% | 2,973 |
| Oct 16, 2024 | 19.23 | 19.63 | 19.23 | 19.63 | 19.63 | 1.60% | 4,179 |
| Oct 15, 2024 | 19.27 | 19.39 | 19.18 | 19.32 | 19.32 | 0.26% | 5,038 |
| Oct 14, 2024 | 19.05 | 19.35 | 19.05 | 19.27 | 19.27 | 1.15% | 10,352 |
| Oct 11, 2024 | 18.77 | 19.05 | 18.77 | 19.05 | 19.05 | 1.33% | 1,715 |
| Oct 10, 2024 | 18.72 | 18.80 | 18.72 | 18.80 | 18.80 | -0.42% | 1,428 |
| Oct 9, 2024 | 18.89 | 18.91 | 18.84 | 18.88 | 18.88 | -0.21% | 3,939 |
| Oct 8, 2024 | 19.01 | 19.07 | 18.90 | 18.92 | 18.92 | - | 4,681 |
| Oct 7, 2024 | 18.92 | 18.94 | 18.85 | 18.92 | 18.92 | -0.11% | 2,340 |
| Oct 4, 2024 | 18.87 | 19.00 | 18.87 | 18.94 | 18.94 | 0.85% | 2,935 |
| Oct 3, 2024 | 18.62 | 18.80 | 18.62 | 18.78 | 18.78 | -1.05% | 3,412 |
| Oct 2, 2024 | 18.86 | 18.98 | 18.86 | 18.98 | 18.98 | 0.21% | 3,875 |
| Oct 1, 2024 | 19.27 | 19.27 | 18.86 | 18.94 | 18.94 | -1.41% | 3,815 |
| Sep 30, 2024 | 19.48 | 19.48 | 19.10 | 19.21 | 19.21 | -1.13% | 14,512 |
| Sep 27, 2024 | 19.00 | 19.56 | 19.00 | 19.43 | 19.43 | 1.30% | 18,574 |
| Sep 26, 2024 | 19.16 | 19.18 | 19.13 | 19.18 | 19.00 | 1.00% | 2,444 |
| Sep 25, 2024 | 18.87 | 19.13 | 18.87 | 18.99 | 18.82 | 0.85% | 28,620 |
| Sep 24, 2024 | 19.09 | 19.09 | 18.83 | 18.83 | 18.66 | -1.05% | 9,034 |
| Sep 23, 2024 | 19.16 | 19.16 | 18.88 | 19.03 | 18.85 | -0.37% | 356,939 |
| Sep 20, 2024 | 19.09 | 19.10 | 19.00 | 19.10 | 18.92 | -0.66% | 5,508 |
| Sep 19, 2024 | 19.00 | 19.31 | 18.99 | 19.23 | 19.05 | 2.49% | 11,682 |
| Sep 18, 2024 | 18.87 | 19.16 | 18.69 | 18.76 | 18.59 | 0.70% | 5,859 |
| Sep 17, 2024 | 18.94 | 19.07 | 18.61 | 18.63 | 18.46 | -1.74% | 6,491 |
| Sep 16, 2024 | 18.86 | 19.00 | 18.70 | 18.96 | 18.79 | 0.53% | 3,709 |
| Sep 13, 2024 | 18.25 | 19.33 | 18.25 | 18.86 | 18.69 | 3.00% | 52,894 |
| Sep 12, 2024 | 18.29 | 18.44 | 18.16 | 18.31 | 18.14 | -0.49% | 3,454 |
| Sep 11, 2024 | 18.14 | 18.46 | 18.00 | 18.40 | 18.23 | 0.93% | 2,574 |
| Sep 10, 2024 | 18.19 | 18.23 | 17.72 | 18.23 | 18.06 | 0.50% | 6,380 |
| Sep 9, 2024 | 18.21 | 18.44 | 18.05 | 18.14 | 17.97 | 0.61% | 3,235 |
| Sep 6, 2024 | 18.66 | 18.83 | 17.92 | 18.03 | 17.86 | -3.69% | 9,286 |
| Sep 5, 2024 | 18.70 | 18.74 | 18.37 | 18.72 | 18.55 | -1.06% | 4,199 |
| Sep 4, 2024 | 18.71 | 19.21 | 18.71 | 18.92 | 18.75 | 2.10% | 4,276 |
| Sep 3, 2024 | 18.72 | 18.72 | 18.46 | 18.53 | 18.36 | -1.91% | 3,225 |
| Aug 30, 2024 | 18.98 | 19.00 | 18.72 | 18.89 | 18.72 | 0.05% | 2,628 |
| Aug 29, 2024 | 18.58 | 18.97 | 18.58 | 18.88 | 18.71 | 2.44% | 7,060 |
| Aug 28, 2024 | 18.90 | 18.90 | 18.41 | 18.43 | 18.26 | -3.46% | 10,899 |
| Aug 27, 2024 | 19.33 | 19.33 | 19.09 | 19.09 | 18.91 | -1.80% | 5,963 |
| Aug 26, 2024 | 19.49 | 19.49 | 19.17 | 19.44 | 19.26 | 0.36% | 7,858 |
| Aug 23, 2024 | 19.29 | 19.50 | 19.29 | 19.37 | 19.19 | 0.94% | 4,530 |
| Aug 22, 2024 | 19.60 | 19.60 | 19.15 | 19.19 | 19.01 | -2.04% | 16,763 |
| Aug 21, 2024 | 19.21 | 19.81 | 19.21 | 19.59 | 19.41 | 2.35% | 16,769 |
| Aug 20, 2024 | 19.73 | 19.73 | 19.07 | 19.14 | 18.96 | -2.20% | 6,813 |
| Aug 19, 2024 | 18.50 | 19.57 | 18.50 | 19.57 | 19.39 | 5.61% | 26,097 |
| Aug 16, 2024 | 18.57 | 18.99 | 18.40 | 18.53 | 18.36 | 1.98% | 8,940 |
| Aug 15, 2024 | 17.21 | 18.39 | 17.21 | 18.17 | 18.00 | 6.01% | 13,667 |
| Aug 14, 2024 | 17.13 | 17.16 | 17.13 | 17.14 | 16.98 | 0.41% | 1,290 |
| Aug 13, 2024 | 17.27 | 17.38 | 16.81 | 17.07 | 16.91 | -0.12% | 24,316 |
| Aug 12, 2024 | 17.35 | 17.35 | 17.07 | 17.09 | 16.93 | -1.73% | 3,313 |
| Aug 9, 2024 | 17.76 | 17.82 | 17.24 | 17.39 | 17.23 | -0.23% | 9,133 |
| Aug 8, 2024 | 17.03 | 17.55 | 16.91 | 17.43 | 17.27 | 5.32% | 4,398 |
| Aug 7, 2024 | 16.96 | 17.08 | 16.54 | 16.55 | 16.40 | -0.48% | 3,855 |
| Aug 6, 2024 | 16.34 | 16.66 | 16.34 | 16.63 | 16.48 | 2.09% | 3,789 |
| Aug 5, 2024 | 15.90 | 16.57 | 15.54 | 16.29 | 16.14 | -3.72% | 29,834 |
| Aug 2, 2024 | 17.13 | 17.13 | 16.81 | 16.92 | 16.76 | -2.59% | 4,710 |
| Aug 1, 2024 | 17.94 | 17.94 | 17.31 | 17.37 | 17.21 | -3.66% | 2,583 |
| Jul 31, 2024 | 17.87 | 18.36 | 17.79 | 18.03 | 17.86 | 1.86% | 3,860 |
| Jul 30, 2024 | 17.79 | 17.97 | 17.62 | 17.70 | 17.54 | -0.34% | 2,902 |
| Jul 29, 2024 | 18.11 | 18.11 | 17.76 | 17.76 | 17.60 | -1.50% | 4,707 |
| Jul 26, 2024 | 17.71 | 18.10 | 17.68 | 18.03 | 17.86 | 2.79% | 10,470 |
| Jul 25, 2024 | 16.97 | 17.72 | 16.97 | 17.54 | 17.38 | 2.87% | 9,823 |
| Jul 24, 2024 | 17.26 | 17.35 | 17.05 | 17.05 | 16.89 | -1.96% | 8,538 |
| Jul 23, 2024 | 16.78 | 17.39 | 16.78 | 17.39 | 17.23 | 3.64% | 3,119 |
| Jul 22, 2024 | 16.86 | 16.99 | 16.71 | 16.78 | 16.63 | -0.42% | 6,545 |
| Jul 19, 2024 | 16.93 | 16.93 | 16.85 | 16.85 | 16.69 | -0.77% | 1,457 |
| Jul 18, 2024 | 17.52 | 17.52 | 16.91 | 16.98 | 16.82 | -2.75% | 2,066 |
| Jul 17, 2024 | 17.41 | 17.64 | 17.23 | 17.46 | 17.30 | -0.29% | 3,342 |
| Jul 16, 2024 | 17.25 | 17.63 | 17.25 | 17.51 | 17.35 | 1.51% | 5,415 |
| Jul 15, 2024 | 17.11 | 17.35 | 17.09 | 17.25 | 17.09 | 0.88% | 23,362 |
| Jul 12, 2024 | 17.00 | 17.16 | 17.00 | 17.10 | 16.94 | 2.27% | 5,924 |
| Jul 11, 2024 | 16.39 | 16.77 | 16.39 | 16.72 | 16.57 | 2.20% | 6,096 |
| Jul 10, 2024 | 16.45 | 16.49 | 16.33 | 16.36 | 16.21 | -0.18% | 6,646 |
| Jul 9, 2024 | 16.41 | 16.42 | 16.27 | 16.39 | 16.24 | 0.49% | 4,916 |
| Jul 8, 2024 | 16.53 | 16.60 | 16.25 | 16.31 | 16.16 | -1.04% | 9,733 |
| Jul 5, 2024 | 16.22 | 16.51 | 16.22 | 16.48 | 16.33 | 1.18% | 16,100 |
| Jul 3, 2024 | 15.95 | 16.29 | 15.95 | 16.29 | 16.14 | 2.32% | 6,918 |
| Jul 2, 2024 | 15.74 | 15.97 | 15.74 | 15.92 | 15.77 | 0.89% | 3,896 |
| Jul 1, 2024 | 15.70 | 16.07 | 15.70 | 15.78 | 15.63 | -1.44% | 8,794 |
| Jun 28, 2024 | 15.99 | 16.02 | 15.89 | 16.01 | 15.86 | 1.14% | 8,816 |
| Jun 27, 2024 | 15.65 | 15.94 | 15.65 | 15.83 | 15.68 | 0.44% | 4,489 |
| Jun 26, 2024 | 15.55 | 15.76 | 15.55 | 15.76 | 15.57 | 1.35% | 8,941 |
| Jun 25, 2024 | 15.60 | 15.60 | 15.52 | 15.55 | 15.37 | -1.08% | 16,270 |
| Jun 24, 2024 | 15.84 | 15.92 | 15.70 | 15.72 | 15.53 | -0.25% | 6,374 |
| Jun 21, 2024 | 15.79 | 15.80 | 15.72 | 15.76 | 15.57 | -0.82% | 3,538 |
| Jun 20, 2024 | 15.76 | 16.04 | 15.76 | 15.89 | 15.70 | - | 13,575 |
| Jun 18, 2024 | 15.96 | 15.96 | 15.71 | 15.89 | 15.70 | - | 6,960 |
| Jun 17, 2024 | 15.59 | 15.89 | 15.57 | 15.89 | 15.70 | 2.06% | 5,094 |
| Jun 14, 2024 | 15.73 | 15.73 | 15.57 | 15.57 | 15.39 | -2.38% | 4,209 |
| Jun 13, 2024 | 16.27 | 16.33 | 15.91 | 15.95 | 15.76 | -1.97% | 5,293 |
| Jun 12, 2024 | 16.52 | 16.52 | 16.27 | 16.27 | 16.08 | - | 2,535 |
| Jun 11, 2024 | 15.96 | 16.28 | 15.86 | 16.27 | 16.08 | 1.94% | 3,359 |
| Jun 10, 2024 | 16.04 | 16.04 | 15.35 | 15.96 | 15.77 | -1.48% | 20,546 |
| Jun 7, 2024 | 16.43 | 16.43 | 16.18 | 16.20 | 16.01 | -1.16% | 5,083 |
| Jun 6, 2024 | 16.54 | 16.54 | 16.33 | 16.39 | 16.20 | -0.12% | 5,293 |
| Jun 5, 2024 | 16.41 | 16.45 | 16.38 | 16.41 | 16.22 | -0.24% | 5,801 |
| Jun 4, 2024 | 16.39 | 16.45 | 16.36 | 16.45 | 16.26 | 0.06% | 2,295 |