Skip to main content
Procure Space ETF (UFO)
NASDAQ: UFO · Real-Time Price · USD
30.68
0.00 (0.00%)
At close: Aug 15, 2025, 4:00 PM
30.89
+0.21 (0.68%)
After-hours: Aug 15, 2025, 7:57 PM EDT

UFO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202530.6930.8530.4630.6830.680.01%23,177
Aug 14, 202530.7330.9830.3930.6830.68-0.89%40,295
Aug 13, 202530.8330.9830.5330.9530.951.30%134,148
Aug 12, 202530.4930.7830.4430.5530.551.54%76,218
Aug 11, 202530.2130.3230.0030.0930.09-0.16%96,750
Aug 8, 202530.6530.6630.0530.1430.14-0.30%57,388
Aug 7, 202530.8730.8830.0830.2330.23-2.49%120,945
Aug 6, 202530.5131.1530.4931.0031.002.33%115,677
Aug 5, 202530.3630.5930.0730.3030.300.56%82,514
Aug 4, 202529.7330.1829.7330.1330.132.27%85,559
Aug 1, 202529.1029.7028.7129.4629.46-0.68%128,884
Jul 31, 202529.9530.0529.4729.6629.66-0.97%317,412
Jul 30, 202529.8830.2129.6529.9529.950.72%256,246
Jul 29, 202530.3130.3129.5029.7429.74-1.54%464,703
Jul 28, 202530.5330.5330.1330.2030.20-1.66%121,235
Jul 25, 202530.8730.8730.3530.7130.71-0.90%143,869
Jul 24, 202531.5831.5830.9030.9930.99-1.93%297,187
Jul 23, 202530.7231.6030.7231.6031.603.02%63,355
Jul 22, 202530.7130.7530.0430.6730.67-0.67%185,926
Jul 21, 202531.4531.7430.7130.8830.88-1.67%136,295
Jul 18, 202531.5631.5631.0931.4031.40-0.21%77,373
Jul 17, 202530.6531.5230.5331.4731.473.28%107,685
Jul 16, 202530.3530.4929.7030.4730.471.16%47,856
Jul 15, 202530.1530.3530.0030.1230.120.17%38,831
Jul 14, 202529.6630.1829.5330.0730.071.14%73,558
Jul 11, 202529.9930.0429.6329.7329.73-1.36%245,943
Jul 10, 202529.9430.2629.8030.1430.140.70%47,037
Jul 9, 202530.1730.2129.5929.9329.93-0.13%78,473
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