Procure Space ETF (UFO)
NASDAQ: UFO · Real-Time Price · USD
22.57
+0.02 (0.09%)
Mar 12, 2025, 4:00 PM EST - Market closed
UFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 23.04 | 22.45 | 22.25 | 22.37 | - | -0.80% | 8,721 |
| Mar 11, 2025 | 22.33 | 22.71 | 22.08 | 22.55 | 22.55 | 0.18% | 34,803 |
| Mar 10, 2025 | 23.06 | 23.06 | 22.25 | 22.51 | 22.51 | -4.17% | 67,340 |
| Mar 7, 2025 | 22.82 | 23.61 | 22.65 | 23.49 | 23.49 | 0.34% | 90,660 |
| Mar 6, 2025 | 23.85 | 24.31 | 23.20 | 23.41 | 23.41 | -3.06% | 116,618 |
| Mar 5, 2025 | 23.38 | 24.15 | 23.22 | 24.15 | 24.15 | 4.32% | 148,378 |
| Mar 4, 2025 | 22.70 | 23.66 | 22.50 | 23.15 | 23.15 | 0.78% | 363,591 |
| Mar 3, 2025 | 23.91 | 24.01 | 22.74 | 22.97 | 22.97 | -2.38% | 153,881 |
| Feb 28, 2025 | 22.81 | 23.58 | 22.77 | 23.53 | 23.53 | 0.64% | 123,523 |
| Feb 27, 2025 | 23.91 | 24.18 | 23.32 | 23.38 | 23.38 | -0.68% | 93,863 |
| Feb 26, 2025 | 23.60 | 23.99 | 23.47 | 23.54 | 23.54 | 1.47% | 137,206 |
| Feb 25, 2025 | 23.63 | 23.75 | 22.97 | 23.20 | 23.20 | -2.77% | 170,876 |
| Feb 24, 2025 | 24.32 | 24.32 | 23.60 | 23.86 | 23.86 | -1.08% | 117,629 |
| Feb 21, 2025 | 25.27 | 25.30 | 24.08 | 24.12 | 24.12 | -4.06% | 366,682 |
| Feb 20, 2025 | 25.43 | 25.43 | 24.62 | 25.14 | 25.14 | -1.30% | 174,034 |
| Feb 19, 2025 | 25.89 | 26.11 | 25.40 | 25.47 | 25.47 | -1.16% | 83,965 |
| Feb 18, 2025 | 25.83 | 26.37 | 25.60 | 25.77 | 25.77 | 0.94% | 68,768 |
| Feb 14, 2025 | 25.82 | 25.85 | 25.34 | 25.53 | 25.53 | -0.23% | 67,438 |
| Feb 13, 2025 | 25.28 | 25.63 | 25.17 | 25.59 | 25.59 | 2.52% | 39,425 |
| Feb 12, 2025 | 24.86 | 25.21 | 24.53 | 24.96 | 24.96 | -1.03% | 65,925 |
| Feb 11, 2025 | 26.03 | 26.06 | 25.21 | 25.22 | 25.22 | -3.22% | 78,423 |
| Feb 10, 2025 | 25.21 | 26.28 | 25.21 | 26.06 | 26.06 | 4.07% | 124,641 |
| Feb 7, 2025 | 25.29 | 25.67 | 24.98 | 25.04 | 25.04 | -0.36% | 22,396 |
| Feb 6, 2025 | 25.14 | 25.36 | 24.95 | 25.13 | 25.13 | 1.25% | 30,493 |
| Feb 5, 2025 | 24.80 | 25.00 | 24.64 | 24.82 | 24.82 | -0.16% | 89,446 |
| Feb 4, 2025 | 24.45 | 24.90 | 24.45 | 24.86 | 24.86 | 2.14% | 16,220 |
| Feb 3, 2025 | 23.74 | 24.49 | 23.55 | 24.34 | 24.34 | -0.98% | 53,159 |
| Jan 31, 2025 | 24.44 | 25.18 | 24.31 | 24.58 | 24.58 | 1.15% | 59,469 |
| Jan 30, 2025 | 24.29 | 24.51 | 24.05 | 24.30 | 24.30 | 1.59% | 22,853 |
| Jan 29, 2025 | 24.70 | 24.70 | 23.75 | 23.92 | 23.92 | -3.12% | 71,483 |
| Jan 28, 2025 | 24.96 | 24.99 | 24.17 | 24.69 | 24.69 | 0.69% | 46,227 |
| Jan 27, 2025 | 24.91 | 25.06 | 24.40 | 24.52 | 24.52 | -3.43% | 39,336 |
| Jan 24, 2025 | 25.26 | 25.65 | 25.14 | 25.39 | 25.39 | 1.76% | 48,956 |
| Jan 23, 2025 | 24.56 | 25.01 | 24.30 | 24.95 | 24.95 | 0.73% | 87,296 |
| Jan 22, 2025 | 25.04 | 25.09 | 24.58 | 24.77 | 24.77 | -0.92% | 97,779 |
| Jan 21, 2025 | 23.43 | 25.04 | 23.43 | 25.00 | 25.00 | 9.03% | 103,676 |
| Jan 17, 2025 | 22.90 | 23.06 | 22.86 | 22.93 | 22.93 | 0.88% | 28,187 |
| Jan 16, 2025 | 22.62 | 22.76 | 22.47 | 22.73 | 22.73 | 0.49% | 27,219 |
| Jan 15, 2025 | 22.49 | 22.77 | 22.34 | 22.62 | 22.62 | 2.49% | 18,782 |
| Jan 14, 2025 | 22.38 | 22.47 | 21.92 | 22.07 | 22.07 | -0.09% | 29,771 |
| Jan 13, 2025 | 22.35 | 22.37 | 21.83 | 22.09 | 22.09 | -3.33% | 93,183 |
| Jan 10, 2025 | 22.96 | 23.06 | 22.52 | 22.85 | 22.85 | -1.72% | 30,479 |
| Jan 8, 2025 | 23.43 | 23.53 | 23.00 | 23.25 | 23.25 | -2.02% | 103,083 |
| Jan 7, 2025 | 24.46 | 24.50 | 23.61 | 23.73 | 23.73 | -2.55% | 58,456 |
| Jan 6, 2025 | 24.51 | 24.72 | 24.30 | 24.35 | 24.35 | 0.66% | 55,448 |
| Jan 3, 2025 | 23.46 | 24.21 | 23.46 | 24.19 | 24.19 | 3.78% | 47,685 |
| Jan 2, 2025 | 23.25 | 23.76 | 23.08 | 23.31 | 23.31 | 0.39% | 37,433 |
| Dec 31, 2024 | 23.65 | 23.65 | 23.06 | 23.22 | 23.22 | -0.90% | 55,529 |
| Dec 30, 2024 | 23.43 | 23.53 | 22.85 | 23.43 | 23.43 | -1.84% | 25,553 |
| Dec 27, 2024 | 24.14 | 24.16 | 23.62 | 23.87 | 23.63 | -1.49% | 37,512 |