Procure Space ETF - UFO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	30.67	30.83	30.83	31.08	30.54	53,235
August 15, 2025	30.69	30.68	30.68	30.85	30.46	23,200
August 14, 2025	30.73	30.68	30.68	30.98	30.39	40,300
August 13, 2025	30.83	30.95	30.95	30.98	30.53	134,148
August 12, 2025	30.49	30.55	30.55	30.78	30.44	76,218
August 11, 2025	30.21	30.09	30.09	30.32	30	96,750
August 08, 2025	30.65	30.14	30.14	30.66	30.05	57,400
August 07, 2025	30.87	30.23	30.23	30.88	30.08	120,945
August 06, 2025	30.51	31	31	31.15	30.49	115,700
August 05, 2025	30.36	30.3	30.3	30.59	30.07	81,341
August 04, 2025	29.73	30.13	30.13	30.18	29.73	85,559
August 01, 2025	29.1	29.46	29.46	29.7	28.71	128,900
July 31, 2025	29.95	29.66	29.66	30.05	29.47	317,412
July 30, 2025	29.88	29.95	29.95	30.21	29.65	256,246
July 29, 2025	30.31	29.74	29.74	30.31	29.5	464,703
July 28, 2025	30.53	30.2	30.2	30.53	30.13	121,235
July 25, 2025	30.87	30.71	30.71	30.87	30.35	143,900
July 24, 2025	31.58	30.99	30.99	31.58	30.9	297,187
July 23, 2025	30.72	31.6	31.6	31.6	30.72	63,355
July 22, 2025	30.71	30.67	30.67	30.75	30.04	185,926
July 21, 2025	31.45	30.88	30.88	31.74	30.71	136,295
July 18, 2025	31.56	31.4	31.4	31.56	31.09	77,373
July 17, 2025	30.65	31.47	31.47	31.52	30.53	107,700
July 16, 2025	30.35	30.47	30.47	30.49	29.7	47,856
July 15, 2025	30.15	30.12	30.12	30.35	30	38,831
July 14, 2025	29.66	30.07	30.07	30.18	29.53	73,600
July 11, 2025	29.99	29.73	29.73	30.04	29.63	245,943
July 10, 2025	29.94	30.14	30.14	30.26	29.8	47,037
July 09, 2025	30.17	29.93	29.93	30.21	29.59	78,500
July 08, 2025	29.78	29.97	29.97	30.06	29.61	78,600
July 07, 2025	29.64	29.62	29.62	29.64	29.26	69,362
July 03, 2025	29.13	29.47	29.47	29.47	29.13	64,144
July 02, 2025	28.62	29.09	29.09	29.09	28.5	73,800
July 01, 2025	28.57	28.59	28.59	28.88	28.36	95,900
June 30, 2025	28.96	28.74	28.74	28.96	28.63	63,425
June 27, 2025	28.64	28.74	28.74	29.29	28.47	238,728
June 26, 2025	27.89	28.54	28.46	28.61	27.81	158,737
June 25, 2025	27.82	27.62	27.55	27.82	27.51	39,500
June 24, 2025	27.69	27.73	27.66	27.82	27.42	54,970
June 23, 2025	26.93	27.43	27.36	27.43	26.48	71,606
June 20, 2025	26.92	26.84	26.77	27.24	26.74	57,300
June 18, 2025	26.35	26.59	26.52	26.72	26.35	42,788
June 17, 2025	26.35	26.1	26.03	26.42	25.94	65,600
June 16, 2025	26.34	26.82	26.75	26.97	26.33	62,069
June 13, 2025	25.68	25.87	25.87	26.23	25.56	28,637
June 12, 2025	26.11	26.02	26.02	26.11	25.85	39,421
June 11, 2025	25.94	26.02	26.02	26.19	25.84	50,800
June 10, 2025	26.22	25.93	25.93	26.25	25.63	51,500
June 09, 2025	25.8	26.15	26.15	26.34	25.62	82,699
June 06, 2025	25.58	25.7	25.7	25.74	25.38	64,835
June 05, 2025	25.15	25.66	25.66	25.66	25.13	86,700
June 04, 2025	24.42	25	25	25.07	24.42	90,601
June 03, 2025	24.5	24.6	24.6	24.75	24.41	43,937
June 02, 2025	24.32	24.37	24.37	24.49	23.9	86,933
May 30, 2025	24.59	24.39	24.39	24.59	24.1	237,612
May 29, 2025	25.37	24.76	24.76	25.48	24.6	119,117
May 28, 2025	25.17	25.09	25.09	25.45	24.97	48,011
May 27, 2025	24.58	25.11	25.11	25.21	24.45	69,609
May 23, 2025	24.1	24.21	24.21	24.35	24	162,558
May 22, 2025	23.79	24.35	24.35	24.58	23.7	153,822

Procure Space ETF (UFO) NASDAQ