Skip to main content

Procure Space ETF (NQ: UFO )

16.48 +0.19 (+1.19%)
Official Closing Price Updated: 4:15 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 16.91 17.00 16.73 16.80 9,064 +0.02(+0.12%)
Feb 28, 2024 16.86 16.99 16.78 16.79 7,579 -0.34(-1.98%)
Feb 27, 2024 16.86 17.16 16.86 17.12 6,006 +0.26(+1.54%)
Feb 26, 2024 16.83 16.90 16.79 16.86 5,009 +0.03(+0.18%)
Feb 23, 2024 16.97 17.11 16.75 16.83 10,739 -0.09(-0.53%)
Feb 22, 2024 17.17 17.17 16.74 16.92 19,390 -0.10(-0.59%)
Feb 21, 2024 16.99 17.06 16.97 17.02 27,554 -0.05(-0.29%)
Feb 20, 2024 17.03 17.22 16.96 17.07 8,320 -0.17(-0.98%)
Feb 16, 2024 17.23 17.32 17.07 17.24 8,270 -0.02(-0.12%)
Feb 15, 2024 17.28 17.34 17.06 17.26 7,732 +0.24(+1.41%)
Feb 14, 2024 16.82 17.02 16.66 17.02 7,755 +0.52(+3.14%)
Feb 13, 2024 16.97 16.97 16.51 16.51 8,885 -0.51(-2.99%)
Feb 12, 2024 16.79 17.15 16.79 17.01 22,519 +0.29(+1.73%)
Feb 09, 2024 16.54 16.75 16.54 16.73 4,229 +0.19(+1.15%)
Feb 08, 2024 16.48 16.56 16.42 16.54 4,764 +0.13(+0.82%)
Feb 07, 2024 16.66 16.66 16.40 16.40 3,030 -0.12(-0.75%)
Feb 06, 2024 16.36 16.53 16.36 16.53 2,433 +0.24(+1.47%)
Feb 05, 2024 16.38 16.38 16.20 16.29 6,202 -0.20(-1.21%)
Feb 02, 2024 16.47 16.63 16.44 16.49 4,533 -0.06(-0.36%)
Feb 01, 2024 16.69 16.69 16.38 16.55 2,518 +0.04(+0.24%)
Jan 31, 2024 16.75 16.80 16.51 16.51 3,712 -0.22(-1.31%)
Jan 30, 2024 16.92 16.92 16.65 16.73 3,107 -0.19(-1.12%)
Jan 29, 2024 16.86 16.91 16.70 16.91 12,169 +0.06(+0.35%)
Jan 26, 2024 16.89 17.08 16.85 16.85 4,514 -0.08(-0.47%)
Jan 25, 2024 16.98 16.98 16.89 16.93 4,377 -0.13(-0.76%)
Jan 24, 2024 17.01 17.38 17.01 17.06 3,653 -0.21(-1.21%)
Jan 23, 2024 17.10 17.33 17.10 17.27 18,886 +0.03(+0.17%)
Jan 22, 2024 17.03 17.33 17.03 17.24 7,246 +0.21(+1.23%)
Jan 19, 2024 17.41 17.41 16.96 17.03 17,540 -0.38(-2.18%)
Jan 18, 2024 17.46 17.46 17.24 17.41 11,104 +0.02(+0.11%)
Jan 17, 2024 17.27 17.42 17.27 17.39 4,261 -0.16(-0.91%)
Jan 16, 2024 17.47 17.64 17.55 17.55 5,520 -0.09(-0.51%)
Jan 12, 2024 17.66 17.84 17.64 17.64 3,084 -0.02(-0.11%)
Jan 11, 2024 17.96 18.01 17.61 17.66 7,155 -0.49(-2.69%)
Jan 10, 2024 17.61 18.21 17.61 18.15 6,202 +0.51(+2.88%)
Jan 09, 2024 17.60 17.67 17.60 17.64 3,526 -0.16(-0.90%)
Jan 08, 2024 17.52 17.90 17.52 17.80 7,823 +0.12(+0.68%)
Jan 05, 2024 17.63 17.91 17.62 17.68 6,905 -0.06(-0.34%)
Jan 04, 2024 17.69 17.85 17.64 17.74 5,879 -0.05(-0.28%)
Jan 03, 2024 18.04 18.04 17.79 17.79 5,266 -0.35(-1.92%)
Jan 02, 2024 18.32 18.57 18.14 18.14 5,110 -0.47(-2.52%)
Dec 29, 2023 18.64 18.64 18.44 18.61 5,950 -0.03(-0.16%)
Dec 28, 2023 18.51 18.76 18.51 18.64 5,172 +0.05(+0.29%)
Dec 27, 2023 18.58 18.61 18.49 18.59 7,518 +0.11(+0.59%)
Dec 26, 2023 18.08 18.49 18.08 18.48 10,593 +0.39(+2.14%)
Dec 22, 2023 17.86 18.14 17.86 18.09 4,522 +0.30(+1.68%)
Dec 21, 2023 17.59 17.79 17.59 17.79 9,693 +0.54(+3.11%)
Dec 20, 2023 17.56 17.68 17.25 17.25 5,379 -0.39(-2.20%)
Dec 19, 2023 17.30 17.64 17.30 17.64 5,228 +0.36(+2.07%)
Dec 18, 2023 17.49 17.49 17.22 17.28 9,906 -0.06(-0.34%)
Dec 15, 2023 17.66 17.66 17.31 17.34 14,834 -0.32(-1.80%)
Dec 14, 2023 17.31 17.70 17.31 17.66 9,268 +0.64(+3.74%)
Dec 13, 2023 16.59 17.15 16.59 17.02 8,685 +0.39(+2.33%)
Dec 12, 2023 16.72 16.82 16.51 16.64 7,706 -0.18(-1.07%)
Dec 11, 2023 16.88 16.93 16.72 16.82 7,755 -0.06(-0.35%)
Dec 08, 2023 16.81 16.97 16.72 16.88 3,816 +0.07(+0.41%)
Dec 07, 2023 16.48 16.84 16.48 16.81 2,650 +0.32(+1.93%)
Dec 06, 2023 16.42 16.74 16.42 16.49 7,007 +0.07(+0.42%)
Dec 05, 2023 16.55 16.55 16.39 16.42 3,448 -0.12(-0.72%)
Dec 04, 2023 16.41 16.64 16.41 16.54 13,986 -0.15(-0.89%)
Dec 01, 2023 16.23 16.69 16.09 16.69 6,319 +0.40(+2.44%)
Nov 30, 2023 16.32 16.38 16.22 16.29 7,090 -0.07(-0.43%)
Nov 29, 2023 16.20 16.42 16.20 16.36 8,942 +0.22(+1.36%)
Nov 28, 2023 16.17 16.22 16.00 16.14 8,675 -0.01(-0.06%)
Nov 27, 2023 16.11 16.15 16.11 16.15 2,852 -0.08(-0.49%)
Nov 24, 2023 15.97 16.23 15.97 16.23 2,916 +0.18(+1.12%)
Nov 22, 2023 15.96 16.07 15.96 16.05 5,023 +0.06(+0.37%)
Nov 21, 2023 16.14 16.14 15.95 15.99 4,511 -0.21(-1.29%)
Nov 20, 2023 16.13 16.26 16.09 16.20 5,935 +0.06(+0.37%)
Nov 17, 2023 15.97 16.14 15.93 16.14 3,032 +0.32(+2.01%)
Nov 16, 2023 16.02 16.03 15.77 15.82 2,507 -0.27(-1.67%)
Nov 15, 2023 16.05 16.35 16.05 16.09 5,368 +0.19(+1.19%)
Nov 14, 2023 15.66 15.90 15.66 15.90 7,105 +0.53(+3.43%)
Nov 13, 2023 15.36 15.46 15.31 15.37 4,074 -0.02(-0.13%)
Nov 10, 2023 15.43 15.43 15.33 15.39 8,062 +0.03(+0.19%)
Nov 09, 2023 15.58 15.62 15.36 15.36 4,080 +0.05(+0.32%)
Nov 08, 2023 15.46 15.46 15.31 15.31 3,205 -0.19(-1.22%)
Nov 07, 2023 15.43 15.62 15.39 15.50 3,552 -0.09(-0.57%)
Nov 06, 2023 16.28 16.28 15.52 15.59 5,912 -0.86(-5.20%)
Nov 03, 2023 16.11 16.50 16.11 16.45 4,876 +0.48(+2.99%)
Nov 02, 2023 15.55 15.97 15.55 15.97 6,323 +0.49(+3.15%)
Nov 01, 2023 15.39 15.48 15.23 15.48 4,733 +0.01(+0.06%)
Oct 31, 2023 15.24 15.47 15.24 15.47 2,244 +0.24(+1.57%)
Oct 30, 2023 15.07 15.23 15.07 15.23 3,560 +0.22(+1.46%)
Oct 27, 2023 15.14 15.14 14.98 15.01 4,288 -0.23(-1.50%)
Oct 26, 2023 15.20 15.28 15.18 15.24 5,967 +0.02(+0.13%)
Oct 25, 2023 15.30 15.31 15.18 15.22 7,774 -0.16(-1.03%)
Oct 24, 2023 15.35 15.57 15.35 15.38 3,890 +0.14(+0.91%)
Oct 23, 2023 15.34 15.46 15.24 15.24 5,091 -0.22(-1.42%)
Oct 20, 2023 15.58 15.60 15.46 15.46 4,576 -0.25(-1.58%)
Oct 19, 2023 15.92 15.92 15.65 15.71 5,421 -0.21(-1.31%)
Oct 18, 2023 16.07 16.07 15.88 15.92 8,986 -0.25(-1.54%)
Oct 17, 2023 15.96 16.23 15.96 16.17 11,938 +0.08(+0.49%)
Oct 16, 2023 15.94 16.09 15.88 16.09 5,065 +0.22(+1.38%)
Oct 13, 2023 15.90 16.04 15.83 15.87 7,123 -0.10(-0.62%)
Oct 12, 2023 16.22 16.22 15.84 15.97 2,433 -0.21(-1.29%)
Oct 11, 2023 16.30 16.30 16.14 16.18 1,794 -0.12(-0.73%)
Oct 10, 2023 16.17 16.44 16.17 16.30 10,431 +0.25(+1.54%)
Oct 09, 2023 15.82 16.16 15.82 16.05 5,138 +0.13(+0.82%)
Oct 06, 2023 15.73 16.02 15.73 15.92 8,361 +0.04(+0.25%)
Oct 05, 2023 15.60 15.92 15.60 15.88 6,638 -0.02(-0.13%)
Oct 04, 2023 15.86 15.90 15.73 15.90 8,886 +0.06(+0.38%)
Oct 03, 2023 16.08 16.08 15.84 15.84 3,762 -0.37(-2.27%)
Oct 02, 2023 16.52 16.53 16.21 16.21 2,846 -0.47(-2.80%)
Sep 29, 2023 16.69 16.84 16.63 16.68 4,361 +0.11(+0.66%)
Sep 28, 2023 16.26 16.57 16.26 16.57 4,394 +0.39(+2.40%)
Sep 27, 2023 16.16 16.21 16.09 16.18 1,996 +0.06(+0.35%)
Sep 26, 2023 16.39 16.46 16.11 16.12 3,269 -0.43(-2.63%)
Sep 25, 2023 16.66 16.59 16.56 16.56 6,273 -0.22(-1.30%)
Sep 22, 2023 16.97 17.02 16.78 16.78 2,556 -0.13(-0.76%)
Sep 21, 2023 17.09 17.10 16.90 16.90 3,760 -0.38(-2.17%)
Sep 20, 2023 17.64 17.64 17.28 17.28 3,680 -0.25(-1.41%)
Sep 19, 2023 17.38 17.59 17.38 17.53 1,214 +0.08(+0.45%)
Sep 18, 2023 17.52 17.57 17.45 17.45 3,382 -0.09(-0.51%)
Sep 15, 2023 17.81 17.94 17.54 17.54 3,502 -0.26(-1.44%)
Sep 14, 2023 17.60 17.84 17.60 17.79 3,517 +0.32(+1.81%)
Sep 13, 2023 17.58 17.61 17.48 17.48 4,380 -0.14(-0.79%)
Sep 12, 2023 17.69 17.74 17.60 17.62 5,981 -0.19(-1.05%)
Sep 11, 2023 17.90 17.91 17.80 17.80 2,297 -0.03(-0.17%)
Sep 08, 2023 17.91 17.92 17.77 17.83 5,208 -0.12(-0.66%)
Sep 07, 2023 18.08 18.08 17.85 17.95 3,401 -0.23(-1.25%)
Sep 06, 2023 18.29 18.35 18.12 18.18 6,781 -0.15(-0.81%)
Sep 05, 2023 18.39 18.39 18.32 18.33 11,154 -0.13(-0.70%)
Sep 01, 2023 18.53 18.53 18.43 18.46 2,528 +0.04(+0.21%)
Aug 31, 2023 18.51 18.56 18.42 18.42 3,823 -0.01(-0.05%)
Aug 30, 2023 18.35 18.49 18.35 18.43 4,307 +0.18(+0.97%)
Aug 29, 2023 17.94 18.28 17.94 18.25 6,212 +0.43(+2.44%)
Aug 28, 2023 17.66 17.81 17.66 17.81 2,991 +0.28(+1.58%)
Aug 25, 2023 17.56 17.56 17.41 17.54 6,950 +0.01(+0.06%)
Aug 24, 2023 17.89 17.89 17.51 17.53 6,869 -0.37(-2.04%)
Aug 23, 2023 17.87 17.95 17.85 17.89 2,692 +0.04(+0.25%)
Aug 22, 2023 18.00 18.00 17.81 17.85 5,360 -0.10(-0.58%)
Aug 21, 2023 18.09 18.09 17.84 17.95 12,308 -0.12(-0.66%)
Aug 18, 2023 17.95 18.20 17.95 18.07 12,204 -0.06(-0.33%)
Aug 17, 2023 18.42 18.42 18.12 18.13 6,153 -0.25(-1.34%)
Aug 16, 2023 18.77 18.83 18.38 18.38 15,388 -0.47(-2.52%)
Aug 15, 2023 19.14 19.18 18.84 18.85 13,778 -0.48(-2.51%)
Aug 14, 2023 19.31 19.40 19.25 19.34 8,122 -0.04(-0.20%)
Aug 11, 2023 19.31 19.46 19.31 19.38 5,324 -0.04(-0.20%)
Aug 10, 2023 19.79 19.88 19.30 19.41 5,407 -0.11(-0.56%)
Aug 09, 2023 19.70 19.70 19.47 19.52 3,356 -0.10(-0.50%)
Aug 08, 2023 19.33 19.63 19.24 19.62 7,236 +0.09(+0.46%)
Aug 07, 2023 19.40 19.53 19.36 19.53 3,565 +0.20(+1.02%)
Aug 04, 2023 19.50 19.58 19.28 19.34 6,473 -0.06(-0.31%)
Aug 03, 2023 19.27 19.45 19.27 19.39 2,369 +0.21(+1.08%)
Aug 02, 2023 19.39 19.39 19.06 19.19 6,028 -0.39(-1.97%)
Aug 01, 2023 19.59 19.59 19.39 19.57 7,919 -0.09(-0.45%)
Jul 31, 2023 19.48 19.73 19.48 19.66 3,879 +0.18(+0.91%)
Jul 28, 2023 19.12 19.48 19.12 19.48 9,622 +0.52(+2.76%)
Jul 27, 2023 19.39 19.41 18.95 18.96 8,237 -0.35(-1.79%)
Jul 26, 2023 19.37 19.38 19.16 19.31 7,934 +0.02(+0.10%)
Jul 25, 2023 19.47 19.56 19.28 19.29 9,309 -0.45(-2.30%)
Jul 24, 2023 19.91 20.02 19.72 19.74 5,025 -0.19(-0.94%)
Jul 21, 2023 20.26 20.26 19.83 19.93 7,859 -0.34(-1.66%)
Jul 20, 2023 19.70 20.26 19.65 20.26 24,401 +0.53(+2.71%)
Jul 19, 2023 19.53 19.73 19.53 19.73 6,837 +0.21(+1.06%)
Jul 18, 2023 19.52 19.54 19.48 19.52 3,545 +0.32(+1.65%)
Jul 17, 2023 19.05 19.25 19.00 19.21 15,310 +0.23(+1.20%)
Jul 14, 2023 19.45 19.46 18.98 18.98 6,237 -0.43(-2.19%)
Jul 13, 2023 19.30 19.45 19.30 19.40 6,090 +0.02(+0.10%)
Jul 12, 2023 19.64 19.65 19.39 19.39 10,301 -0.04(-0.20%)
Jul 11, 2023 19.19 19.42 19.19 19.42 6,653 +0.28(+1.45%)
Jul 10, 2023 18.89 19.15 18.77 19.15 6,040 +0.28(+1.47%)
Jul 07, 2023 18.71 19.04 18.71 18.87 4,570 +0.19(+1.01%)
Jul 06, 2023 18.71 18.71 18.51 18.68 8,214 -0.27(-1.41%)
Jul 05, 2023 19.00 19.00 18.67 18.95 11,282 -0.05(-0.26%)
Jul 03, 2023 18.92 19.00 18.88 19.00 5,302 +0.08(+0.42%)
Jun 30, 2023 19.00 19.06 18.89 18.92 7,268 +0.08(+0.42%)
Jun 29, 2023 18.84 18.98 18.78 18.84 7,442 +0.03(+0.16%)
Jun 28, 2023 18.75 18.84 18.72 18.81 1,892 +0.07(+0.37%)
Jun 27, 2023 18.52 18.74 18.47 18.74 2,798 +0.27(+1.49%)
Jun 26, 2023 18.44 18.52 18.44 18.47 3,541 +0.11(+0.59%)
Jun 23, 2023 18.54 18.54 18.36 18.36 10,276 -0.46(-2.45%)
Jun 22, 2023 18.82 18.90 18.65 18.82 2,664 -0.07(-0.36%)
Jun 21, 2023 18.68 19.03 18.68 18.89 63,664 -0.10(-0.52%)
Jun 20, 2023 18.64 19.07 18.64 18.99 5,356 +0.07(+0.36%)
Jun 16, 2023 19.13 19.26 18.89 18.92 7,001 +0.09(+0.47%)
Jun 15, 2023 18.74 18.92 18.74 18.83 7,587 +0.57(+3.12%)
May 08, 2023 18.13 18.39 18.13 18.26 9,583 -0.03(-0.16%)
May 05, 2023 17.99 18.32 17.99 18.29 5,789 +0.30(+1.69%)
May 04, 2023 18.02 18.03 17.80 17.99 5,114 -0.07(-0.38%)
May 03, 2023 17.99 18.18 17.99 18.06 4,452 +0.15(+0.82%)
May 02, 2023 18.10 18.10 17.76 17.91 3,783 -0.32(-1.78%)
May 01, 2023 18.27 18.33 18.19 18.23 7,247 -0.02(-0.11%)
Apr 28, 2023 18.02 18.25 18.01 18.25 6,220 +0.21(+1.14%)
Apr 27, 2023 17.87 18.05 17.86 18.05 3,153 +0.38(+2.17%)
Apr 26, 2023 17.93 18.00 17.63 17.66 23,322 -0.21(-1.15%)
Apr 25, 2023 18.22 18.22 17.84 17.87 2,187 -0.51(-2.78%)
Apr 24, 2023 18.47 18.47 18.26 18.38 8,796 -0.07(-0.37%)
Apr 21, 2023 18.39 18.46 18.37 18.45 9,994 +0.13(+0.73%)
Apr 20, 2023 18.31 18.49 18.02 18.31 20,220 -0.13(-0.70%)
Apr 19, 2023 18.27 18.45 18.27 18.44 5,637 +0.00(+0.03%)
Apr 18, 2023 18.42 18.44 18.40 18.44 1,686 -0.16(-0.84%)
Apr 17, 2023 18.38 18.60 18.38 18.60 8,544 +0.21(+1.12%)
Apr 14, 2023 18.61 18.61 18.23 18.39 5,670 -0.25(-1.32%)
Apr 13, 2023 18.51 18.71 18.28 18.63 15,590 +0.23(+1.25%)
Apr 12, 2023 18.73 18.73 18.40 18.40 2,696 -0.22(-1.19%)
Apr 11, 2023 18.59 18.69 18.57 18.62 12,028 +0.01(+0.05%)
Apr 10, 2023 18.20 18.61 18.20 18.61 6,987 +0.28(+1.55%)
Apr 06, 2023 18.33 18.42 18.16 18.33 4,610 +0.09(+0.48%)
Apr 05, 2023 18.39 18.39 18.15 18.24 7,142 -0.15(-0.80%)
Apr 04, 2023 18.61 18.63 18.26 18.39 8,188 -0.35(-1.89%)
Apr 03, 2023 18.76 18.79 18.62 18.74 12,451 +0.02(+0.11%)
Mar 31, 2023 18.62 18.84 18.59 18.72 7,696 +0.19(+1.01%)
Mar 30, 2023 18.52 18.57 18.44 18.54 7,263 +0.23(+1.23%)
Mar 29, 2023 17.96 18.31 17.96 18.31 6,135 +0.39(+2.17%)
Mar 28, 2023 17.90 17.98 17.82 17.92 6,487 -0.10(-0.54%)
Mar 27, 2023 18.01 18.13 17.94 18.02 10,270 -0.03(-0.16%)
Mar 24, 2023 17.68 18.05 17.68 18.05 11,863 +0.08(+0.44%)
Mar 23, 2023 18.07 18.21 17.80 17.97 11,088 -0.03(-0.16%)
Mar 22, 2023 18.46 18.46 18.00 18.00 5,669 -0.46(-2.49%)
Mar 21, 2023 18.44 18.51 18.36 18.46 9,346 +0.21(+1.12%)
Mar 20, 2023 18.27 18.42 18.18 18.25 8,590 -0.02(-0.11%)
Mar 17, 2023 18.44 18.44 18.14 18.27 4,404 -0.32(-1.74%)
Mar 16, 2023 18.27 18.60 18.18 18.60 6,083 +0.08(+0.42%)
Mar 15, 2023 18.51 18.52 18.25 18.52 9,867 -0.37(-1.97%)
Mar 14, 2023 18.99 19.00 18.72 18.89 5,305 +0.15(+0.78%)
Mar 13, 2023 18.49 18.89 18.44 18.74 17,963 -0.02(-0.10%)
Mar 10, 2023 19.10 19.10 18.68 18.76 9,214 -0.40(-2.09%)
Mar 09, 2023 19.55 19.67 19.13 19.16 12,984 -0.37(-1.90%)
Mar 08, 2023 19.57 19.57 19.41 19.54 3,155 +0.04(+0.20%)
Mar 07, 2023 19.78 19.78 19.50 19.50 1,652 -0.28(-1.43%)
Mar 06, 2023 19.89 19.93 19.67 19.78 6,283 -0.11(-0.54%)
Mar 03, 2023 19.53 19.89 19.50 19.89 4,677 +0.38(+1.96%)
Mar 02, 2023 19.19 19.51 19.19 19.51 3,298 +0.15(+0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.