Procure Space ETF - UFO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	31.56	31.74	31.74	31.95	30.89	169,300
November 20, 2025	33.55	31.44	31.44	33.68	31.37	129,350
November 19, 2025	32.74	32.67	32.67	33.41	32.49	71,348
November 18, 2025	32.02	32.68	32.68	32.97	31.9	308,911
November 17, 2025	33.34	32.46	32.46	33.54	32.17	327,145
November 14, 2025	32.81	33.47	33.47	34.07	32.67	790,259
November 13, 2025	34.45	33.42	33.42	34.62	33.24	138,360
November 12, 2025	34.67	34.48	34.48	35.19	34.44	108,346
November 11, 2025	35.09	34.68	34.68	35.09	34.55	64,446
November 10, 2025	35.36	34.86	34.86	35.59	34.63	62,611
November 07, 2025	33.56	34.42	34.42	34.56	33.25	132,419
November 06, 2025	35.45	34.07	34.07	35.45	34.02	139,729
November 05, 2025	35.6	35.89	35.89	35.98	35.36	83,114
November 04, 2025	35.92	35.63	35.63	36.25	35.58	208,948
November 03, 2025	37.69	36.81	36.81	37.69	36.61	151,600
October 31, 2025	37.27	37.69	37.69	37.75	36.97	92,545
October 30, 2025	37.37	37.24	37.24	37.72	37.14	141,819
October 29, 2025	38.08	37.75	37.75	38.21	37.45	184,104
October 28, 2025	38.66	38.02	38.02	38.66	37.77	122,714
October 27, 2025	39.02	38.65	38.65	39.02	38.21	114,872
October 24, 2025	38.45	38.42	38.42	38.54	38.06	93,333
October 23, 2025	37.04	37.84	37.84	38.11	37.04	86,419
October 22, 2025	37.85	37.01	37.01	37.85	36.41	261,065
October 21, 2025	38.67	38.39	38.39	39.03	38.25	64,000
October 20, 2025	38.92	38.81	38.81	39.32	38.66	147,100
October 17, 2025	38.03	38.03	38.03	38.51	37.46	234,814
October 16, 2025	40.36	38.84	38.84	40.53	38.67	229,783
October 15, 2025	41.06	40.28	40.28	41.19	39.7	115,163
October 14, 2025	38.86	40.18	40.18	40.67	38.16	199,999
October 13, 2025	39.12	39.4	39.4	39.56	38.91	127,833
October 10, 2025	40.51	38.29	38.29	40.67	38.16	189,128
October 09, 2025	40.48	40.29	40.29	40.62	40.04	108,860
October 08, 2025	39.69	40.2	40.2	40.55	39.69	247,716
October 07, 2025	39.17	39.02	39.02	39.26	38.21	169,241
October 06, 2025	39.01	39.22	39.22	39.46	38.62	198,408
October 03, 2025	37.79	38.26	38.26	38.37	37.64	162,600
October 02, 2025	36.66	37.58	37.58	37.73	36.49	393,843
October 01, 2025	35.55	36.22	36.22	36.27	35.36	87,811
September 30, 2025	35.45	35.67	35.67	35.72	35.01	46,441
September 29, 2025	35.51	35.55	35.55	35.59	35.34	55,251
September 26, 2025	35.14	35.07	35.07	35.25	34.8	42,834
September 25, 2025	34.83	34.81	34.81	35.2	34.4	80,144
September 24, 2025	36.23	35.45	35.45	36.3	35.44	70,400
September 23, 2025	35.61	36.06	36.06	36.4	35.5	94,737
September 22, 2025	35	35.74	35.74	35.74	34.76	80,400
September 19, 2025	34.79	34.92	34.92	35.11	34.57	50,137
September 18, 2025	35.01	34.45	34.45	35.01	34.26	85,731
September 17, 2025	34.3	34.73	34.73	35.05	34.16	63,000
September 16, 2025	34.81	34.38	34.38	34.81	34.38	98,153
September 15, 2025	34.41	34.92	34.92	34.93	34.41	88,196
September 12, 2025	34.44	34.31	34.31	34.44	34.08	61,827
September 11, 2025	33.78	34.36	34.36	34.55	33.78	35,642

Procure Space ETF (UFO) NASDAQ