Skip to main content

Procure Space ETF (NQ: UFO )

18.94 +0.16 (+0.85%)
Official Closing Price Updated: 4:15 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 18.87 19.00 18.87 18.94 2,935 +0.16(+0.85%)
Oct 03, 2024 18.62 18.80 18.62 18.78 3,412 -0.20(-1.05%)
Oct 02, 2024 18.86 18.98 18.86 18.98 3,875 +0.04(+0.21%)
Oct 01, 2024 19.27 19.27 18.86 18.94 3,815 -0.27(-1.41%)
Sep 30, 2024 19.48 19.48 19.10 19.21 14,512 -0.22(-1.13%)
Sep 27, 2024 19.00 19.56 19.00 19.43 18,574 +0.43(+2.27%)
Sep 26, 2024 18.98 19.00 18.95 19.00 2,467 +0.19(+1.00%)
Sep 25, 2024 18.69 18.95 18.69 18.81 28,892 +0.16(+0.85%)
Sep 24, 2024 18.91 18.91 18.65 18.65 9,120 -0.20(-1.05%)
Sep 23, 2024 18.98 18.98 18.70 18.85 360,337 -0.07(-0.37%)
Sep 20, 2024 18.91 18.92 18.82 18.92 5,560 -0.13(-0.66%)
Sep 19, 2024 18.82 19.13 18.81 19.05 11,793 +0.46(+2.49%)
Sep 18, 2024 18.69 18.98 18.51 18.58 5,914 +0.13(+0.70%)
Sep 17, 2024 18.76 18.89 18.43 18.45 6,552 -0.33(-1.74%)
Sep 16, 2024 18.68 18.82 18.52 18.78 3,744 +0.10(+0.53%)
Sep 13, 2024 18.08 19.15 18.08 18.68 53,397 +0.54(+3.00%)
Sep 12, 2024 18.12 18.27 17.99 18.14 3,484 -0.09(-0.49%)
Sep 11, 2024 17.97 18.29 17.83 18.23 2,598 +0.17(+0.93%)
Sep 10, 2024 18.02 18.06 17.55 18.06 6,440 +0.09(+0.50%)
Sep 09, 2024 18.04 18.27 17.88 17.97 3,265 +0.11(+0.61%)
Sep 06, 2024 18.48 18.65 17.75 17.86 9,374 -0.68(-3.69%)
Sep 05, 2024 18.52 18.56 18.20 18.54 4,242 -0.20(-1.06%)
Sep 04, 2024 18.53 19.03 18.53 18.74 4,317 +0.39(+2.11%)
Sep 03, 2024 18.54 18.54 18.29 18.36 3,255 -0.36(-1.91%)
Aug 30, 2024 18.80 18.82 18.54 18.71 2,653 +0.01(+0.05%)
Aug 29, 2024 18.40 18.79 18.41 18.70 7,127 +0.45(+2.44%)
Aug 28, 2024 18.72 18.72 18.24 18.26 11,002 -0.65(-3.46%)
Aug 27, 2024 19.15 19.15 18.91 18.91 6,019 -0.35(-1.80%)
Aug 26, 2024 19.31 19.31 18.99 19.26 7,932 +0.07(+0.36%)
Aug 23, 2024 19.11 19.32 19.11 19.19 4,573 +0.18(+0.94%)
Aug 22, 2024 19.41 19.41 18.97 19.01 16,922 -0.40(-2.04%)
Aug 21, 2024 19.03 19.62 19.02 19.41 16,893 +0.45(+2.35%)
Aug 20, 2024 19.54 19.54 18.89 18.96 6,875 -0.43(-2.20%)
Aug 19, 2024 18.33 19.39 18.33 19.39 26,345 +1.03(+5.61%)
Aug 16, 2024 18.39 18.81 18.23 18.36 9,025 +0.36(+1.98%)
Aug 15, 2024 17.05 18.22 17.05 18.00 13,787 +1.02(+6.01%)
Aug 14, 2024 16.97 17.00 16.97 16.98 1,302 +0.07(+0.41%)
Aug 13, 2024 17.11 17.22 16.65 16.91 24,547 -0.02(-0.12%)
Aug 12, 2024 17.19 17.19 16.91 16.93 3,344 -0.30(-1.73%)
Aug 09, 2024 17.59 17.65 17.08 17.23 9,220 -0.04(-0.23%)
Aug 08, 2024 16.87 17.38 16.75 17.27 3,400 +0.87(+5.32%)
Aug 07, 2024 16.80 16.92 16.38 16.39 3,891 -0.08(-0.48%)
Aug 06, 2024 16.19 16.51 16.19 16.47 3,825 +0.34(+2.09%)
Aug 05, 2024 15.75 16.41 15.39 16.14 30,118 -0.62(-3.72%)
Aug 02, 2024 16.97 16.97 16.65 16.76 4,754 -0.45(-2.59%)
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.