Procure Space ETF (UFO)
NASDAQ: UFO
· Real-Time Price · USD
29.82
-1.01 (-3.26%)
At close: Aug 19, 2025, 3:59 PM
29.81
-0.03%
After-hours: Aug 19, 2025, 06:51 PM EDT
UFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 30.67 | 31.08 | 30.54 | 30.83 | n/a | 0.49% | 53,235 |
| Aug 15, 2025 | 30.69 | 30.85 | 30.46 | 30.68 | 30.68 | 0.00% | 23,200 |
| Aug 14, 2025 | 30.73 | 30.98 | 30.39 | 30.68 | 30.68 | -0.87% | 40,300 |
| Aug 13, 2025 | 30.83 | 30.98 | 30.53 | 30.95 | 30.95 | 1.31% | 134,148 |
| Aug 12, 2025 | 30.49 | 30.78 | 30.44 | 30.55 | 30.55 | 1.53% | 76,218 |
| Aug 11, 2025 | 30.21 | 30.32 | 30.00 | 30.09 | 30.09 | -0.17% | 96,750 |
| Aug 8, 2025 | 30.65 | 30.66 | 30.05 | 30.14 | 30.14 | -0.30% | 57,400 |
| Aug 7, 2025 | 30.87 | 30.88 | 30.08 | 30.23 | 30.23 | -2.48% | 120,945 |
| Aug 6, 2025 | 30.51 | 31.15 | 30.49 | 31.00 | 31.00 | 2.31% | 115,700 |
| Aug 5, 2025 | 30.36 | 30.59 | 30.07 | 30.30 | 30.30 | 0.56% | 82,514 |
| Aug 4, 2025 | 29.73 | 30.18 | 29.73 | 30.13 | 30.13 | 2.27% | 85,559 |
| Aug 1, 2025 | 29.10 | 29.70 | 28.71 | 29.46 | 29.46 | -0.67% | 128,900 |
| Jul 31, 2025 | 29.95 | 30.05 | 29.47 | 29.66 | 29.66 | -0.97% | 317,412 |
| Jul 30, 2025 | 29.88 | 30.21 | 29.65 | 29.95 | 29.95 | 0.71% | 256,246 |
| Jul 29, 2025 | 30.31 | 30.31 | 29.50 | 29.74 | 29.74 | -1.52% | 464,703 |
| Jul 28, 2025 | 30.53 | 30.53 | 30.13 | 30.20 | 30.20 | -1.66% | 121,235 |
| Jul 25, 2025 | 30.87 | 30.87 | 30.35 | 30.71 | 30.71 | -0.90% | 143,900 |
| Jul 24, 2025 | 31.58 | 31.58 | 30.90 | 30.99 | 30.99 | -1.93% | 297,187 |
| Jul 23, 2025 | 30.72 | 31.60 | 30.72 | 31.60 | 31.60 | 3.03% | 63,355 |
| Jul 22, 2025 | 30.71 | 30.75 | 30.04 | 30.67 | 30.67 | -0.68% | 185,926 |