Procure Space ETF (UFO)
NASDAQ: UFO
· Real-Time Price · USD
34.30
-0.05 (-0.16%)
At close: Sep 12, 2025, 3:59 PM
34.15
-0.45%
After-hours: Sep 12, 2025, 05:41 PM EDT
UFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 34.44 | 34.44 | 34.08 | 34.31 | 34.31 | -0.15% | 61,234 |
| Sep 11, 2025 | 33.78 | 34.55 | 33.78 | 34.36 | 34.36 | 1.81% | 35,642 |
| Sep 10, 2025 | 34.81 | 34.90 | 33.65 | 33.75 | 33.75 | -2.40% | 75,800 |
| Sep 9, 2025 | 34.85 | 34.85 | 34.14 | 34.58 | 34.58 | -0.69% | 105,058 |
| Sep 8, 2025 | 34.07 | 34.86 | 34.07 | 34.82 | 34.82 | 4.03% | 119,480 |
| Sep 5, 2025 | 33.49 | 33.67 | 33.25 | 33.47 | 33.47 | 0.84% | 76,500 |
| Sep 4, 2025 | 33.11 | 33.20 | 32.77 | 33.19 | 33.19 | 0.67% | 77,695 |
| Sep 3, 2025 | 33.85 | 33.85 | 32.80 | 32.97 | 32.97 | -2.31% | 138,530 |
| Sep 2, 2025 | 33.38 | 33.79 | 33.21 | 33.75 | 33.75 | -0.41% | 99,100 |
| Aug 29, 2025 | 33.49 | 33.95 | 33.21 | 33.89 | 33.89 | 0.65% | 105,900 |
| Aug 28, 2025 | 33.80 | 33.80 | 33.26 | 33.67 | 33.67 | 0.03% | 82,720 |
| Aug 27, 2025 | 33.33 | 33.85 | 33.12 | 33.66 | 33.66 | 2.00% | 94,526 |
| Aug 26, 2025 | 32.65 | 33.50 | 32.65 | 33.00 | 33.00 | 6.59% | 187,218 |
| Aug 25, 2025 | 30.79 | 31.33 | 30.75 | 30.96 | 30.96 | 0.58% | 53,600 |
| Aug 22, 2025 | 29.99 | 30.86 | 29.91 | 30.78 | 30.78 | 3.22% | 64,700 |
| Aug 21, 2025 | 29.50 | 29.89 | 29.50 | 29.82 | 29.82 | 0.37% | 21,300 |
| Aug 20, 2025 | 29.67 | 29.79 | 29.24 | 29.71 | 29.71 | -0.27% | 79,430 |
| Aug 19, 2025 | 30.83 | 30.83 | 29.74 | 29.79 | 29.79 | -3.37% | 69,113 |
| Aug 18, 2025 | 30.67 | 31.08 | 30.54 | 30.83 | 30.83 | 0.49% | 53,300 |
| Aug 15, 2025 | 30.69 | 30.85 | 30.46 | 30.68 | 30.68 | 0.00% | 23,200 |