Procure Space ETF - UFO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.02	44.65	44.65	45.68	44.33	224,264
February 19, 2026	44.27	45.25	45.25	45.25	43.95	222,148
February 18, 2026	44.35	44.81	44.81	45.26	43.99	644,439
February 17, 2026	43.05	43.72	43.72	44.18	42.72	323,024
February 13, 2026	42.88	43.54	43.54	44.04	42.57	374,011
February 12, 2026	43.54	42.64	42.64	43.55	41.94	1.03M
February 11, 2026	45.12	43.52	43.52	45.12	42.89	492,821
February 10, 2026	45.2	44.54	44.54	45.4	44.35	475,392
February 09, 2026	44.32	45.53	45.53	45.74	44.26	521,400
February 06, 2026	43.05	43.97	43.97	44.11	42.61	388,700
February 05, 2026	42.9	42.11	42.11	43.7	41.86	535,305
February 04, 2026	45.86	43.48	43.48	45.88	42.61	1.13M
February 03, 2026	45.31	45.61	45.61	45.65	44.2	515,513
February 02, 2026	45.12	44.52	44.52	45.5	44.25	763,370
January 30, 2026	46.73	45.44	45.44	47.73	45	836,038
January 29, 2026	48.59	47.12	47.12	48.66	46.49	760,800
January 28, 2026	47.75	48.15	48.15	48.57	47.18	800,100
January 27, 2026	45.68	47.27	47.27	47.42	45.48	707,621
January 26, 2026	46.92	45.28	45.28	46.92	45.13	544,438
January 23, 2026	47.01	46.95	46.95	47.72	46.18	737,880
January 22, 2026	46.25	46.85	46.85	47.1	45.46	829,300
January 21, 2026	46.74	45.74	45.74	46.98	44.28	749,303
January 20, 2026	46.56	46.24	46.24	47.59	46.01	746,800
January 16, 2026	46.67	47.36	47.36	47.82	46.31	670,722
January 15, 2026	46	45.99	45.99	46.59	45.29	529,122
January 14, 2026	44.25	45.76	45.76	45.76	44	337,908
January 13, 2026	45.84	44.51	44.51	45.86	44.42	470,570
January 12, 2026	44.32	45.08	45.08	45.08	43.93	524,046
January 09, 2026	43.2	43.88	43.88	44.24	42.71	588,100
January 08, 2026	43.01	43.02	43.02	43.93	42.6	530,600
January 07, 2026	42.7	41.98	41.98	43.02	41.88	530,300
January 06, 2026	41.71	42.87	42.87	42.91	41.31	414,207
January 05, 2026	40.6	41.52	41.52	41.66	40.35	601,256
January 02, 2026	39.19	40.32	40.32	40.32	38.52	357,247
December 31, 2025	39.06	38.65	38.65	39.06	38.6	179,309
December 30, 2025	39.14	38.97	38.97	39.43	38.77	242,782
December 29, 2025	38.4	38.87	38.87	39.23	38.28	378,900
December 26, 2025	40	38.91	38.82	40	38.84	422,500
December 24, 2025	40.38	40.07	40.07	40.68	39.75	232,300
December 23, 2025	39.92	40.15	40.15	40.48	39.68	450,168
December 22, 2025	39.65	40.52	40.52	40.6	39.17	571,933
December 19, 2025	36.75	38.55	38.55	38.64	36.67	288,136
December 18, 2025	36.16	36.26	36.26	36.48	35.93	113,987
December 17, 2025	37.09	35.48	35.48	37.09	35.32	172,570
December 16, 2025	37.01	36.88	36.88	37.01	36.51	422,587
December 15, 2025	38.81	37.38	37.38	39.18	37.28	156,600
December 12, 2025	39.49	38.53	38.53	39.5	38.1	202,060
December 11, 2025	38.22	39.33	39.33	39.44	37.99	161,192
December 10, 2025	36.32	37.65	37.65	37.9	36.13	130,305
December 09, 2025	36.01	36.31	36.31	36.53	35.88	51,143
December 08, 2025	36.15	36.04	36.04	36.23	35.48	86,447
December 05, 2025	35.51	35.74	35.74	35.97	35.3	161,717
December 04, 2025	34.28	35.38	35.38	35.52	33.96	165,168
December 03, 2025	33.13	33.83	33.83	33.85	32.97	118,148
December 02, 2025	32.57	32.93	32.93	33.07	32.57	66,918
December 01, 2025	33	32.48	32.48	33	32.45	135,900
November 28, 2025	33.19	33.35	33.35	33.44	33.04	60,300
November 26, 2025	32.84	32.82	32.82	33.1	32.66	51,147
November 25, 2025	32.39	32.68	32.68	32.76	31.86	66,732
November 24, 2025	31.79	32.4	32.4	32.4	31.6	93,568

Procure Space ETF (UFO) NASDAQ