UK markets closed

Procure Space ETF (UFO)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
15.79+0.12 (+0.77%)
As of 01:39PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202415.6715.8015.6715.7915.796,289
03 May 2024------
02 May 202415.5115.6415.4915.6415.6418,600
01 May 202415.3015.6215.3015.4915.492,100
30 Apr 202415.5215.5215.2715.3015.302,900
29 Apr 202415.6815.6815.5615.6115.613,300
26 Apr 202415.4415.5915.4415.5815.583,200
25 Apr 202415.4015.4015.2015.3415.343,400
24 Apr 202415.5015.5015.3615.4715.476,300
23 Apr 202415.1715.5515.1715.5115.517,100
22 Apr 202415.2015.2715.0915.1915.195,400
19 Apr 202415.1315.2415.0915.2415.2412,800
18 Apr 202415.1515.4015.1515.1715.175,800
17 Apr 202415.3015.3015.1115.1115.114,200
16 Apr 202415.3415.3415.1715.3015.306,600
15 Apr 202415.6915.7615.3415.3415.3412,500
12 Apr 202415.7315.7615.6515.7015.704,400
11 Apr 202416.0116.1015.8116.0516.0511,600
10 Apr 202415.9215.9715.8315.9715.978,700
09 Apr 202416.1916.2816.1916.2216.225,000
08 Apr 202416.1916.2316.0016.1816.187,100
05 Apr 202416.0416.1116.0016.0416.042,900
04 Apr 202416.1916.3416.0716.0716.076,600
03 Apr 202416.0516.1916.0516.1816.1818,100
02 Apr 202416.5216.5216.1216.1416.1410,000
01 Apr 202416.9016.9316.6116.6116.6118,100
28 Mar 202416.8517.0516.8517.0217.023,000
27 Mar 202416.6116.9016.6116.8916.898,500
26 Mar 202416.6716.7516.6116.6116.614,200
25 Mar 202416.5516.7016.5016.6116.616,200
22 Mar 202416.7416.7416.5916.6016.606,400
21 Mar 202416.7916.8216.7016.7016.704,100
20 Mar 202416.3416.7316.3416.6616.669,600
19 Mar 202416.4316.4516.3416.4116.414,500
18 Mar 202416.7316.7316.4316.4316.437,900
15 Mar 202416.8316.8316.7216.7416.749,800
14 Mar 202417.1117.1116.7016.8316.836,700
13 Mar 202417.1717.2817.1517.1517.1515,400
12 Mar 202417.3017.3017.1017.2417.2410,300
11 Mar 202417.0517.3117.0517.2917.295,800
08 Mar 202417.0417.1817.0017.0517.053,900
07 Mar 202416.9317.0916.9317.0317.035,300
06 Mar 202416.7717.0116.7716.8516.853,100
05 Mar 202416.7516.9116.6916.7216.7216,500
04 Mar 202416.9216.9916.7516.7816.788,000
01 Mar 202417.0517.0616.7617.0217.0211,700
29 Feb 202416.9617.0516.7716.8516.859,000
28 Feb 202416.9117.0416.8216.8316.837,600
27 Feb 202416.9117.2116.9117.1717.176,000
26 Feb 202416.8816.9516.8416.9116.915,000
23 Feb 202417.0217.1616.8016.8816.8810,700
22 Feb 202417.2217.2216.7816.9716.9719,300
21 Feb 202417.0317.1117.0217.0717.0727,500
20 Feb 202417.0817.2617.0117.1217.128,300
16 Feb 202417.2817.3617.1217.2917.298,200
15 Feb 202417.3317.3917.1117.3117.317,700
14 Feb 202416.8717.0716.7017.0717.077,700
13 Feb 202417.0217.0216.5516.5516.558,900
12 Feb 202416.8417.2016.8417.0617.0622,500
09 Feb 202416.5816.8016.5816.7716.774,200
08 Feb 202416.5216.6016.4716.5816.584,800
07 Feb 202416.7016.7016.4416.4416.443,000
06 Feb 202416.4016.5716.4016.5716.572,400
05 Feb 202416.4216.4216.2516.3316.336,200
02 Feb 202416.5116.6716.4816.5316.534,500
01 Feb 202416.7316.7316.4216.5916.592,500
31 Jan 202416.8016.8516.5516.5516.553,700
30 Jan 202416.9716.9716.6916.7716.773,100
29 Jan 202416.9116.9616.7416.9616.9612,100
26 Jan 202416.9417.1316.9016.9016.904,500
25 Jan 202417.0317.0316.9416.9816.984,400
24 Jan 202417.0617.4317.0617.1117.113,600
23 Jan 202417.1517.3817.1517.3217.3218,800
22 Jan 202417.0817.3817.0817.2917.297,200
19 Jan 202417.4617.4617.0117.0817.0817,500
18 Jan 202417.5117.5117.2917.4617.4611,100
17 Jan 202417.3217.4717.3217.4417.444,300
16 Jan 202417.5217.6917.5217.6017.605,500
12 Jan 202417.7117.8917.6917.6917.693,100
11 Jan 202418.0118.0517.6617.7117.717,100
10 Jan 202417.6618.2617.6618.2018.206,200
09 Jan 202417.6517.7217.6517.6917.693,500
08 Jan 202417.5717.9417.5717.8517.857,800
05 Jan 202417.6817.9517.6717.7317.736,900
04 Jan 202417.7417.9017.6917.7917.795,900
03 Jan 202418.0918.0917.8417.8417.845,300
02 Jan 202418.3718.6218.1918.1918.195,100
29 Dec 202318.6918.6918.4918.6618.665,900
28 Dec 202318.5618.8118.5618.6918.695,200
28 Dec 20230.043 Dividend
27 Dec 202318.6718.7018.5818.6818.647,500
26 Dec 202318.1718.5818.1718.5718.5310,500
22 Dec 202317.9518.2317.9518.1818.144,500
21 Dec 202317.6817.8817.6817.8817.849,600
20 Dec 202317.6517.7717.3417.3417.305,400
19 Dec 202317.3917.7317.3917.7317.695,200
18 Dec 202317.5817.5817.3117.3717.339,900
15 Dec 202317.7517.7517.4017.4317.3914,800
14 Dec 202317.4017.7917.4017.7517.719,200
13 Dec 202316.6717.2416.6717.1117.078,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...