Procure Space ETF - UFO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	34.81	33.75	33.75	34.9	33.65	75,800
September 09, 2025	34.85	34.58	34.58	34.85	34.14	105,058
September 08, 2025	34.07	34.82	34.82	34.86	34.07	119,480
September 05, 2025	33.33	33.47	33.47	33.67	33.25	76,483
September 04, 2025	33.11	33.19	33.19	33.2	32.77	77,695
September 03, 2025	33.85	32.97	32.97	33.85	32.8	138,530
September 02, 2025	33.38	33.75	33.75	33.79	33.21	99,100
August 29, 2025	33.49	33.89	33.89	33.95	33.21	105,900
August 28, 2025	33.8	33.67	33.67	33.8	33.26	82,720
August 27, 2025	33.33	33.66	33.66	33.85	33.12	94,526
August 26, 2025	32.65	33	33	33.5	32.65	187,218
August 25, 2025	30.79	30.96	30.96	31.33	30.75	53,600
August 22, 2025	29.99	30.78	30.78	30.86	29.91	64,700
August 21, 2025	29.5	29.82	29.82	29.89	29.5	21,300
August 20, 2025	29.67	29.71	29.71	29.79	29.24	79,430
August 19, 2025	30.83	29.79	29.79	30.83	29.74	69,113
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

Procure Space ETF (UFO) NASDAQ