Skip to main content
Procure Space ETF (UFO)
NASDAQ: UFO · Real-Time Price · USD
22.88
+0.65 (2.92%)
At close: Nov 22, 2024, 4:00 PM
22.65
-0.23 (-1.01%)
After-hours: Nov 22, 2024, 7:59 PM EST

UFO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202422.6622.9922.4522.8822.882.92%41,838
Nov 21, 202421.5122.3721.3822.2322.233.06%25,086
Nov 20, 202421.7221.7221.3921.5721.57-0.69%16,286
Nov 19, 202421.3821.8920.9321.7221.721.45%66,027
Nov 18, 202421.3821.5421.2721.4121.410.23%19,837
Nov 15, 202421.5021.5021.0421.3621.36-0.37%22,646
Nov 14, 202422.1822.3221.3621.4421.44-1.56%46,164
Nov 13, 202421.6922.5721.6921.7821.783.96%96,170
Nov 12, 202421.2921.4520.9220.9520.95-2.56%15,028
Nov 11, 202421.2021.5021.1921.5021.503.71%27,718
Nov 8, 202420.5520.7320.5220.7320.730.34%8,412
Nov 7, 202420.8020.9520.5820.6620.660.05%12,484
Nov 6, 202420.2620.7020.1420.6520.653.87%28,096
Nov 5, 202419.7919.9619.7419.8819.880.56%14,624
Nov 4, 202419.5519.8219.5519.7719.771.38%5,879
Nov 1, 202419.1819.7119.1819.5019.503.01%8,301
Oct 31, 202418.9619.0918.9318.9318.93-1.66%3,312
Oct 30, 202419.3019.5419.2519.2519.25-0.05%5,613
Oct 29, 202419.2119.3819.1219.2619.26-0.47%5,703
Oct 28, 202419.3519.5019.1219.3519.352.06%14,381
Oct 25, 202419.1319.1518.9018.9618.96-0.26%8,781
Oct 24, 202419.0519.3518.9919.0119.010.26%1,879
Oct 23, 202419.1719.2918.9518.9618.96-1.71%4,306
Oct 22, 202419.3919.3919.2719.2919.29-0.67%4,094
Oct 21, 202419.6219.6419.2619.4219.42-1.02%9,712
Oct 18, 202419.7319.8419.5319.6219.62-0.56%9,635
Oct 17, 202419.6419.7919.6019.7319.730.51%2,973
Oct 16, 202419.2319.6319.2319.6319.631.60%4,179
Oct 15, 202419.2719.3919.1819.3219.320.26%5,038
Oct 14, 202419.0519.3519.0519.2719.271.15%10,352
Oct 11, 202418.7719.0518.7719.0519.051.33%1,715
Oct 10, 202418.7218.8018.7218.8018.80-0.42%1,428
Oct 9, 202418.8918.9118.8418.8818.88-0.21%3,939
Oct 8, 202419.0119.0718.9018.9218.92-4,681
Oct 7, 202418.9218.9418.8518.9218.92-0.11%2,340
Oct 4, 202418.8719.0018.8718.9418.940.85%2,935
Oct 3, 202418.6218.8018.6218.7818.78-1.05%3,412
Oct 2, 202418.8618.9818.8618.9818.980.21%3,875
Oct 1, 202419.2719.2718.8618.9418.94-1.41%3,815
Sep 30, 202419.4819.4819.1019.2119.21-1.13%14,512
Sep 27, 202419.0019.5619.0019.4319.431.30%18,574
Sep 26, 202419.1619.1819.1319.1819.001.00%2,444
Sep 25, 202418.8719.1318.8718.9918.820.85%28,620
Sep 24, 202419.0919.0918.8318.8318.66-1.05%9,034
Sep 23, 202419.1619.1618.8819.0318.85-0.37%356,939
Sep 20, 202419.0919.1019.0019.1018.92-0.66%5,508
Sep 19, 202419.0019.3118.9919.2319.052.49%11,682
Sep 18, 202418.8719.1618.6918.7618.590.70%5,859
Sep 17, 202418.9419.0718.6118.6318.46-1.74%6,491
Sep 16, 202418.8619.0018.7018.9618.790.53%3,709
Sep 13, 202418.2519.3318.2518.8618.693.00%52,894
Sep 12, 202418.2918.4418.1618.3118.14-0.49%3,454
Sep 11, 202418.1418.4618.0018.4018.230.93%2,574
Sep 10, 202418.1918.2317.7218.2318.060.50%6,380
Sep 9, 202418.2118.4418.0518.1417.970.61%3,235
Sep 6, 202418.6618.8317.9218.0317.86-3.69%9,286
Sep 5, 202418.7018.7418.3718.7218.55-1.06%4,199
Sep 4, 202418.7119.2118.7118.9218.752.10%4,276
Sep 3, 202418.7218.7218.4618.5318.36-1.91%3,225
Aug 30, 202418.9819.0018.7218.8918.720.05%2,628
Aug 29, 202418.5818.9718.5818.8818.712.44%7,060
Aug 28, 202418.9018.9018.4118.4318.26-3.46%10,899
Aug 27, 202419.3319.3319.0919.0918.91-1.80%5,963
Aug 26, 202419.4919.4919.1719.4419.260.36%7,858
Aug 23, 202419.2919.5019.2919.3719.190.94%4,530
Aug 22, 202419.6019.6019.1519.1919.01-2.04%16,763
Aug 21, 202419.2119.8119.2119.5919.412.35%16,769
Aug 20, 202419.7319.7319.0719.1418.96-2.20%6,813
Aug 19, 202418.5019.5718.5019.5719.395.61%26,097
Aug 16, 202418.5718.9918.4018.5318.361.98%8,940
Aug 15, 202417.2118.3917.2118.1718.006.01%13,667
Aug 14, 202417.1317.1617.1317.1416.980.41%1,290
Aug 13, 202417.2717.3816.8117.0716.91-0.12%24,316
Aug 12, 202417.3517.3517.0717.0916.93-1.73%3,313
Aug 9, 202417.7617.8217.2417.3917.23-0.23%9,133
Aug 8, 202417.0317.5516.9117.4317.275.32%4,398
Aug 7, 202416.9617.0816.5416.5516.40-0.48%3,855
Aug 6, 202416.3416.6616.3416.6316.482.09%3,789
Aug 5, 202415.9016.5715.5416.2916.14-3.72%29,834
Aug 2, 202417.1317.1316.8116.9216.76-2.59%4,710
Aug 1, 202417.9417.9417.3117.3717.21-3.66%2,583
Jul 31, 202417.8718.3617.7918.0317.861.86%3,860
Jul 30, 202417.7917.9717.6217.7017.54-0.34%2,902
Jul 29, 202418.1118.1117.7617.7617.60-1.50%4,707
Jul 26, 202417.7118.1017.6818.0317.862.79%10,470
Jul 25, 202416.9717.7216.9717.5417.382.87%9,823
Jul 24, 202417.2617.3517.0517.0516.89-1.96%8,538
Jul 23, 202416.7817.3916.7817.3917.233.64%3,119
Jul 22, 202416.8616.9916.7116.7816.63-0.42%6,545
Jul 19, 202416.9316.9316.8516.8516.69-0.77%1,457
Jul 18, 202417.5217.5216.9116.9816.82-2.75%2,066
Jul 17, 202417.4117.6417.2317.4617.30-0.29%3,342
Jul 16, 202417.2517.6317.2517.5117.351.51%5,415
Jul 15, 202417.1117.3517.0917.2517.090.88%23,362
Jul 12, 202417.0017.1617.0017.1016.942.27%5,924
Jul 11, 202416.3916.7716.3916.7216.572.20%6,096
Jul 10, 202416.4516.4916.3316.3616.21-0.18%6,646
Jul 9, 202416.4116.4216.2716.3916.240.49%4,916
Jul 8, 202416.5316.6016.2516.3116.16-1.04%9,733
Jul 5, 202416.2216.5116.2216.4816.331.18%16,100