Skip to main content
logo
Procure Space ETF (UFO)
NASDAQ: UFO · Real-Time Price · USD
29.97
+0.35 (1.18%)
Jul 8, 2025, 4:00 PM - Market closed

UFO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202529.7830.0629.6129.9729.971.18%78,572
Jul 7, 202529.6429.6429.2629.6229.620.51%69,362
Jul 3, 202529.1329.4729.1329.4729.471.31%64,144
Jul 2, 202528.6229.0928.5029.0929.091.75%73,766
Jul 1, 202528.5728.8828.3628.5928.59-0.52%95,877
Jun 30, 202528.9628.9628.6328.7428.74-63,425
Jun 27, 202528.6429.2928.4728.7428.740.70%238,728
Jun 26, 202527.8928.6127.8128.5428.473.33%158,737
Jun 25, 202527.8227.8227.5127.6227.55-0.40%39,497
Jun 24, 202527.6927.8227.4227.7327.661.09%54,970
Jun 23, 202526.9327.4326.4827.4327.362.20%71,606
Jun 20, 202526.9227.2426.7426.8426.770.94%57,280
Jun 18, 202526.3526.7226.3526.5926.521.88%42,788
Jun 17, 202526.3526.4225.9426.1026.03-2.68%65,557
Jun 16, 202526.3426.9726.3326.8226.753.67%62,069
Jun 13, 202525.6826.2325.5625.8725.80-0.58%28,637
Jun 12, 202526.1126.1125.8526.0225.95-0.01%39,421
Jun 11, 202525.9426.1925.8426.0225.960.36%50,757
Jun 10, 202526.2226.2525.6325.9325.86-0.84%51,460
Jun 9, 202525.8026.3425.6226.1526.081.75%82,699
Jun 6, 202525.5825.7425.3825.7025.630.16%64,835
Jun 5, 202525.1525.6625.1325.6625.592.64%86,691
Jun 4, 202524.4225.0724.4225.0024.941.63%90,601
Jun 3, 202524.5024.7524.4124.6024.540.94%43,937
Jun 2, 202524.3224.4923.9024.3724.31-0.08%86,933
May 30, 202524.5924.5924.1024.3924.33-1.49%237,596
May 29, 202525.3725.4824.6024.7624.70-1.32%119,117
May 28, 202525.1725.4524.9725.0925.03-0.08%48,011
May 27, 202524.5825.2124.4525.1125.053.72%69,609
May 23, 202524.1024.3524.0024.2124.15-0.57%162,562
May 22, 202523.7924.5823.7024.3524.290.74%153,822
May 21, 202524.7324.7324.0024.1724.11-1.27%18,740
May 20, 202524.3324.7424.3324.4824.42-0.12%9,574
May 19, 202524.4624.5724.2224.5124.45-1.09%20,751
May 16, 202524.7424.9324.5124.7824.721.27%31,869
May 15, 202523.8324.5123.8324.4724.411.87%21,814
May 14, 202523.8224.0923.7424.0223.961.05%17,684
May 13, 202523.6723.9123.5523.7723.711.80%17,542
May 12, 202523.9623.9723.2623.3523.291.52%18,948
May 9, 202523.3623.3622.8023.0022.94-0.73%23,072
May 8, 202523.2323.3722.9523.1723.111.31%66,905
May 7, 202522.7922.9022.6522.8722.811.15%10,530
May 6, 202522.3422.8922.3122.6122.55-0.83%33,637
May 5, 202522.6222.9222.6022.8022.740.31%6,870
May 2, 202522.5023.1522.5022.7322.671.70%24,642
May 1, 202522.3722.5822.2722.3522.290.04%8,933
Apr 30, 202522.1522.3421.6122.3422.28-0.67%7,875
Apr 29, 202522.3922.5822.3322.4922.43-0.09%113,384
Apr 28, 202522.3222.7622.2722.5122.450.90%8,211
Apr 25, 202521.8922.3121.8922.3122.251.59%6,946