Procure Space ETF (UFO)

Last Price43.88

Change+0.86 (2.00%)

NASDAQ · Last Trade: Jan 11th, 2:55 AM EST

Historical Prices For Procure Space ETF (UFO)

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	43.20	44.24	42.71	43.88	588,084	43.88
1/08/2026	43.01	43.93	42.60	43.02	528,902	43.02
1/07/2026	42.70	43.02	41.88	41.98	528,771	41.98
1/06/2026	41.71	42.91	41.31	42.87	412,907	42.87
1/05/2026	40.60	41.66	40.35	41.52	599,642	41.52
1/02/2026	39.19	40.32	38.52	40.32	357,249	40.32
12/31/2025	39.06	39.06	38.59	38.65	179,310	38.65
12/30/2025	39.14	39.43	38.77	38.97	242,102	38.97
12/29/2025	38.40	39.23	38.28	38.87	378,363	38.87
12/26/2025	40.00	40.00	38.84	38.91	422,490	38.82
12/24/2025	40.38	40.68	39.75	40.07	232,257	39.98
12/23/2025	39.92	40.48	39.68	40.15	449,906	40.06
12/22/2025	39.65	40.60	39.16	40.52	564,825	40.43
12/19/2025	36.75	38.64	36.67	38.55	288,138	38.46
12/18/2025	36.16	36.48	35.93	36.26	113,791	36.18
12/17/2025	37.09	37.09	35.32	35.48	172,420	35.40
12/16/2025	37.01	37.34	36.48	36.88	422,732	36.80
12/15/2025	38.81	39.18	37.28	37.38	156,553	37.29
12/12/2025	39.49	39.50	38.10	38.53	202,061	38.44
12/11/2025	38.22	39.44	37.98	39.33	160,773	39.24
12/10/2025	36.32	37.90	36.13	37.65	129,850	37.56
12/09/2025	36.01	36.53	35.88	36.31	50,980	36.23
12/08/2025	36.15	36.23	35.48	36.04	86,449	35.95
12/05/2025	35.51	35.97	35.30	35.74	161,719	35.66
12/04/2025	33.99	35.52	33.96	35.38	165,346	35.30
12/03/2025	33.13	33.85	32.97	33.83	117,128	33.75
12/02/2025	32.57	33.07	32.57	32.93	66,919	32.86
12/01/2025	33.00	33.00	32.45	32.48	135,884	32.40
11/28/2025	33.19	33.44	33.04	33.35	60,300	33.28
11/26/2025	32.84	33.10	32.66	32.82	51,148	32.74
11/25/2025	32.39	32.76	31.86	32.68	66,718	32.60
11/24/2025	31.79	32.40	31.59	32.40	93,232	32.33
11/21/2025	31.56	31.95	30.89	31.74	169,299	31.67
11/20/2025	33.55	33.68	31.37	31.44	129,252	31.37
11/19/2025	32.74	33.41	32.48	32.67	65,048	32.59
11/18/2025	32.02	32.97	31.90	32.68	308,898	32.60
11/17/2025	33.34	33.54	32.16	32.46	327,140	32.39
11/14/2025	32.81	34.07	32.67	33.47	790,261	33.39
11/13/2025	34.45	34.62	33.24	33.42	138,348	33.35
11/12/2025	34.67	35.19	34.44	34.48	108,236	34.40
11/11/2025	35.09	35.09	34.55	34.68	64,442	34.60
11/10/2025	35.36	35.59	34.63	34.86	62,607	34.78
11/07/2025	33.56	34.55	33.25	34.42	132,420	34.34
11/06/2025	35.45	35.45	34.02	34.07	139,285	33.99
11/05/2025	35.60	35.98	35.36	35.89	83,089	35.81
11/04/2025	35.92	36.25	35.58	35.63	208,870	35.55
11/03/2025	37.69	37.69	36.61	36.81	151,551	36.72
10/31/2025	37.27	37.75	36.97	37.69	92,547	37.60
10/30/2025	37.37	37.72	37.14	37.24	141,717	37.15
10/29/2025	38.08	38.17	37.45	37.75	184,080	37.66
10/28/2025	38.66	38.66	37.77	38.02	122,662	37.93
10/27/2025	39.02	39.02	38.21	38.65	114,815	38.56
10/24/2025	38.45	38.54	38.06	38.42	93,335	38.33
10/23/2025	37.04	38.11	37.04	37.84	86,411	37.75
10/22/2025	37.85	37.85	36.41	37.01	261,064	36.92
10/21/2025	38.67	39.03	38.25	38.39	63,697	38.30
10/20/2025	38.92	39.32	38.66	38.81	146,872	38.72
10/17/2025	38.03	38.51	37.46	38.03	234,815	37.94
10/16/2025	40.36	40.53	38.67	38.84	229,671	38.75
10/15/2025	41.06	41.19	39.70	40.28	115,161	40.19
10/14/2025	38.86	40.67	38.16	40.18	200,113	40.09
10/13/2025	39.12	39.56	38.91	39.40	127,834	39.31