Procure Space ETF (YODA.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 08:02AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9962 | 3.9962 | 2 |
| 17 Apr 2024 | 3.9340 | 3.9340 | 3.9340 | 3.9555 | 3.9555 | 10 |
| 16 Apr 2024 | 3.9762 | 3.9762 | 3.9762 | 3.9762 | 3.9762 | - |
| 15 Apr 2024 | 4.1380 | 4.1380 | 4.1360 | 4.0690 | 4.0690 | 1 |
| 12 Apr 2024 | 4.1135 | 4.1605 | 4.1080 | 4.1275 | 4.1275 | 303 |
| 11 Apr 2024 | 4.1680 | 4.1695 | 4.1335 | 4.1440 | 4.1440 | 2,103 |
| 10 Apr 2024 | 4.2760 | 4.2760 | 4.2760 | 4.1493 | 4.1493 | 1 |
| 09 Apr 2024 | 4.2260 | 4.2770 | 4.2215 | 4.2365 | 4.2365 | 30,602 |
| 08 Apr 2024 | 4.1755 | 4.2045 | 4.1755 | 4.2417 | 4.2417 | 6 |
| 05 Apr 2024 | 4.2305 | 4.2305 | 4.1830 | 4.1887 | 4.1887 | 5 |
| 04 Apr 2024 | 4.2775 | 4.2775 | 4.2775 | 4.2587 | 4.2587 | 8 |
| 03 Apr 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2283 | 4.2283 | 3 |
| 02 Apr 2024 | 4.4200 | 4.4200 | 4.4200 | 4.2585 | 4.2585 | 504 |
| 28 Mar 2024 | 4.4210 | 4.4290 | 4.4000 | 4.4500 | 4.4500 | 137 |
| 27 Mar 2024 | 4.3685 | 4.3685 | 4.3685 | 4.3818 | 4.3818 | 1 |
| 26 Mar 2024 | 4.3720 | 4.3720 | 4.3720 | 4.3790 | 4.3790 | 1 |
| 25 Mar 2024 | 4.3160 | 4.3455 | 4.3160 | 4.3618 | 4.3618 | 7 |
| 22 Mar 2024 | 4.3325 | 4.3325 | 4.3325 | 4.3325 | 4.3325 | - |
| 21 Mar 2024 | 4.4400 | 4.4400 | 4.4400 | 4.3748 | 4.3748 | 7 |
| 20 Mar 2024 | 4.2670 | 4.3025 | 4.2670 | 4.2850 | 4.2850 | 11 |
| 19 Mar 2024 | 4.2827 | 4.2975 | 4.2827 | 4.2968 | 4.2968 | 362 |
| 18 Mar 2024 | 4.4065 | 4.4065 | 4.3500 | 4.3152 | 4.3152 | 13 |
| 15 Mar 2024 | 4.3750 | 4.4105 | 4.3750 | 4.3750 | 4.3750 | 1,188 |
| 14 Mar 2024 | 4.3865 | 4.3865 | 4.3865 | 4.3865 | 4.3865 | - |
| 13 Mar 2024 | 4.5062 | 4.5062 | 4.5062 | 4.5192 | 4.5192 | 1,320 |
| 12 Mar 2024 | 4.5560 | 4.5560 | 4.4750 | 4.4818 | 4.4818 | 8 |
| 11 Mar 2024 | 4.4540 | 4.4987 | 4.4385 | 4.5205 | 4.5205 | 724 |
| 08 Mar 2024 | 4.4560 | 4.4560 | 4.4560 | 4.4730 | 4.4730 | 216 |
| 07 Mar 2024 | 4.4060 | 4.4460 | 4.3765 | 4.4655 | 4.4655 | 193 |
| 06 Mar 2024 | 4.3950 | 4.4095 | 4.3950 | 4.4212 | 4.4212 | 26 |
| 05 Mar 2024 | 4.4380 | 4.4380 | 4.4380 | 4.4247 | 4.4247 | 1 |
| 04 Mar 2024 | 4.4665 | 4.4665 | 4.4515 | 4.3977 | 4.3977 | 5 |
| 01 Mar 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4035 | 4.4035 | 1 |
| 29 Feb 2024 | 4.3830 | 4.3830 | 4.3830 | 4.3965 | 4.3965 | 450 |
| 28 Feb 2024 | 4.4520 | 4.4950 | 4.4520 | 4.4410 | 4.4410 | 67 |
| 27 Feb 2024 | 4.4025 | 4.4750 | 4.4025 | 4.4688 | 4.4688 | 13 |
| 26 Feb 2024 | 4.3785 | 4.3844 | 4.3785 | 4.4187 | 4.4187 | 618 |
| 23 Feb 2024 | 4.4123 | 4.4123 | 4.4123 | 4.4123 | 4.4123 | - |
| 22 Feb 2024 | 4.5035 | 4.5035 | 4.5035 | 4.4297 | 4.4297 | 24 |
| 21 Feb 2024 | 4.4615 | 4.4615 | 4.4615 | 4.4615 | 4.4615 | - |
| 20 Feb 2024 | 4.4885 | 4.4885 | 4.4885 | 4.5155 | 4.5155 | 1 |
| 19 Feb 2024 | 4.5410 | 4.5410 | 4.5410 | 4.5350 | 4.5350 | 1 |
| 16 Feb 2024 | 4.5170 | 4.5170 | 4.5170 | 4.4977 | 4.4977 | 13 |
| 15 Feb 2024 | 4.4935 | 4.4935 | 4.4680 | 4.4755 | 4.4755 | 151 |
| 14 Feb 2024 | 4.3998 | 4.3998 | 4.3998 | 4.3998 | 4.3998 | - |
| 13 Feb 2024 | 4.4450 | 4.4474 | 4.4385 | 4.3682 | 4.3682 | 3,476 |
| 12 Feb 2024 | 4.4185 | 4.4185 | 4.4185 | 4.4688 | 4.4688 | 2 |
| 09 Feb 2024 | 4.3635 | 4.3635 | 4.3635 | 4.3635 | 4.3635 | - |
| 08 Feb 2024 | 4.2895 | 4.3355 | 4.2895 | 4.3220 | 4.3220 | 3,386 |
| 07 Feb 2024 | 4.3485 | 4.3485 | 4.3465 | 4.3095 | 4.3095 | 12 |
| 06 Feb 2024 | 4.3185 | 4.3338 | 4.3185 | 4.3225 | 4.3225 | 5,364 |
| 05 Feb 2024 | 4.3515 | 4.3515 | 4.3380 | 4.2772 | 4.2772 | 16 |
| 02 Feb 2024 | 4.3155 | 4.3860 | 4.3155 | 4.3310 | 4.3310 | 16,500 |
| 01 Feb 2024 | 4.3120 | 4.3120 | 4.3120 | 4.2917 | 4.2917 | 2,209 |
| 31 Jan 2024 | 4.4085 | 4.4085 | 4.3685 | 4.3958 | 4.3958 | 5 |
| 30 Jan 2024 | 4.4685 | 4.4685 | 4.4618 | 4.3762 | 4.3762 | 289 |
| 29 Jan 2024 | 4.3940 | 4.4225 | 4.3940 | 4.4035 | 4.4035 | 35 |
| 26 Jan 2024 | 4.4655 | 4.4655 | 4.4655 | 4.4735 | 4.4735 | 1 |
| 25 Jan 2024 | 4.4500 | 4.5035 | 4.4500 | 4.4453 | 4.4453 | 64 |
| 24 Jan 2024 | 4.6705 | 4.6705 | 4.5320 | 4.5188 | 4.5188 | 10 |
| 23 Jan 2024 | 4.5500 | 4.5510 | 4.5230 | 4.5192 | 4.5192 | 841 |
| 22 Jan 2024 | 4.5055 | 4.5055 | 4.5055 | 4.5283 | 4.5283 | 1 |
| 19 Jan 2024 | 4.5865 | 4.5865 | 4.5865 | 4.4823 | 4.4823 | 5 |
| 18 Jan 2024 | 4.5613 | 4.5613 | 4.5613 | 4.5613 | 4.5613 | - |
| 17 Jan 2024 | 4.5520 | 4.5520 | 4.5520 | 4.5613 | 4.5613 | 9 |
| 16 Jan 2024 | 4.6455 | 4.6455 | 4.6027 | 4.6095 | 4.6095 | 1,252 |
| 15 Jan 2024 | 4.6265 | 4.6265 | 4.6265 | 4.6265 | 4.6265 | - |
| 12 Jan 2024 | 4.6572 | 4.6572 | 4.6572 | 4.6572 | 4.6572 | - |
| 11 Jan 2024 | 4.6700 | 4.7925 | 4.6700 | 4.6322 | 4.6322 | 120 |
| 10 Jan 2024 | 4.6275 | 4.6275 | 4.6220 | 4.7680 | 4.7680 | 32 |
| 09 Jan 2024 | 4.6600 | 4.6905 | 4.6600 | 4.6325 | 4.6325 | 151 |
| 08 Jan 2024 | 4.6460 | 4.6460 | 4.6460 | 4.6610 | 4.6610 | 1 |
| 05 Jan 2024 | 4.6770 | 4.6770 | 4.6465 | 4.6700 | 4.6700 | 182 |
| 04 Jan 2024 | 4.6650 | 4.6650 | 4.6650 | 4.6695 | 4.6695 | 154 |
| 03 Jan 2024 | 4.7660 | 4.7715 | 4.7650 | 4.6902 | 4.6902 | 308 |
| 02 Jan 2024 | 4.9200 | 4.9200 | 4.8600 | 4.8583 | 4.8583 | 55 |
| 29 Dec 2023 | 4.9043 | 4.9043 | 4.9043 | 4.9043 | 4.9043 | - |
| 28 Dec 2023 | 4.9170 | 4.9170 | 4.9070 | 4.8645 | 4.8645 | 1,104 |
| 27 Dec 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8802 | 4.8802 | 2,404 |
| 22 Dec 2023 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | - |
| 21 Dec 2023 | 4.5810 | 4.6345 | 4.5545 | 4.6455 | 4.6455 | 539 |
| 20 Dec 2023 | 4.6395 | 4.6395 | 4.6395 | 4.6395 | 4.6395 | - |
| 19 Dec 2023 | 4.5585 | 4.5585 | 4.5585 | 4.6233 | 4.6233 | 1 |
| 18 Dec 2023 | 4.5950 | 4.5950 | 4.5950 | 4.5440 | 4.5440 | 1 |
| 15 Dec 2023 | 4.6770 | 4.6770 | 4.6215 | 4.5988 | 4.5988 | 178 |
| 14 Dec 2023 | 4.5550 | 4.5550 | 4.5550 | 4.6128 | 4.6128 | 3 |
| 13 Dec 2023 | 4.3805 | 4.3877 | 4.3805 | 4.3625 | 4.3625 | 1,250 |
| 12 Dec 2023 | 4.4300 | 4.4300 | 4.4200 | 4.3650 | 4.3650 | 15 |
| 11 Dec 2023 | 4.3828 | 4.3828 | 4.3828 | 4.3828 | 4.3828 | - |
| 08 Dec 2023 | 4.4416 | 4.4416 | 4.4140 | 4.4180 | 4.4180 | 143 |
| 07 Dec 2023 | 4.3380 | 4.3380 | 4.3380 | 4.3742 | 4.3742 | 151 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.