Skip to main content

Procure Space ETF (NQ: UFO )

15.11 -0.19 (-1.24%)
Official Closing Price Updated: 4:15 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 15.30 15.30 15.11 15.11 4,242 -0.19(-1.24%)
Apr 16, 2024 15.34 15.34 15.17 15.30 6,618 -0.04(-0.26%)
Apr 15, 2024 15.69 15.76 15.34 15.34 12,455 -0.36(-2.29%)
Apr 12, 2024 15.73 15.76 15.65 15.70 4,420 -0.35(-2.18%)
Apr 11, 2024 16.01 16.10 15.81 16.05 11,617 +0.08(+0.50%)
Apr 10, 2024 15.92 15.97 15.83 15.97 8,746 -0.25(-1.54%)
Apr 09, 2024 16.19 16.28 16.19 16.22 5,020 +0.04(+0.25%)
Apr 08, 2024 16.19 16.23 16.00 16.18 7,110 +0.14(+0.87%)
Apr 05, 2024 16.04 16.11 16.00 16.04 2,857 -0.03(-0.19%)
Apr 04, 2024 16.19 16.34 16.07 16.07 6,617 -0.11(-0.71%)
Apr 03, 2024 16.05 16.19 16.05 16.18 18,069 +0.04(+0.28%)
Apr 02, 2024 16.52 16.52 16.12 16.14 10,036 -0.47(-2.83%)
Apr 01, 2024 16.90 16.93 16.61 16.61 18,143 -0.41(-2.41%)
Mar 28, 2024 16.85 17.05 16.85 17.02 3,009 +0.13(+0.75%)
Mar 27, 2024 16.61 16.90 16.61 16.89 8,549 +0.28(+1.70%)
Mar 26, 2024 16.67 16.75 16.61 16.61 4,214 +0.00(+0.00%)
Mar 25, 2024 16.55 16.70 16.50 16.61 6,167 +0.01(+0.06%)
Mar 22, 2024 16.74 16.74 16.59 16.60 6,362 -0.10(-0.60%)
Mar 21, 2024 16.79 16.82 16.70 16.70 4,105 +0.04(+0.24%)
Mar 20, 2024 16.34 16.73 16.34 16.66 9,584 +0.25(+1.52%)
Mar 19, 2024 16.43 16.45 16.34 16.41 4,498 -0.02(-0.12%)
Mar 18, 2024 16.73 16.73 16.43 16.43 7,891 -0.31(-1.85%)
Mar 15, 2024 16.83 16.83 16.72 16.74 9,802 -0.09(-0.53%)
Mar 14, 2024 17.11 17.11 16.70 16.83 6,739 -0.32(-1.87%)
Mar 13, 2024 17.17 17.28 17.15 17.15 15,383 -0.09(-0.53%)
Mar 12, 2024 17.30 17.30 17.10 17.24 10,252 -0.05(-0.28%)
Mar 11, 2024 17.05 17.30 17.05 17.29 5,058 +0.24(+1.41%)
Mar 08, 2024 17.04 17.18 17.00 17.05 3,932 +0.02(+0.12%)
Mar 07, 2024 16.93 17.09 16.93 17.03 5,297 +0.18(+1.07%)
Mar 06, 2024 16.77 17.01 16.77 16.85 3,145 +0.13(+0.78%)
Mar 05, 2024 16.75 16.91 16.69 16.72 16,486 -0.06(-0.36%)
Mar 04, 2024 16.92 16.99 16.75 16.78 7,958 -0.24(-1.41%)
Mar 01, 2024 17.05 17.05 16.76 17.02 11,669 +0.17(+1.01%)
Feb 29, 2024 16.96 17.05 16.77 16.85 9,040 +0.02(+0.12%)
Feb 28, 2024 16.91 17.04 16.82 16.83 7,559 -0.34(-1.98%)
Feb 27, 2024 16.91 17.21 16.91 17.17 5,990 +0.26(+1.54%)
Feb 26, 2024 16.88 16.95 16.84 16.91 4,996 +0.03(+0.18%)
Feb 23, 2024 17.02 17.16 16.80 16.88 10,711 -0.09(-0.53%)
Feb 22, 2024 17.22 17.22 16.78 16.97 19,339 -0.10(-0.59%)
Feb 21, 2024 17.04 17.11 17.02 17.07 27,481 -0.05(-0.29%)
Feb 20, 2024 17.08 17.26 17.01 17.12 8,298 -0.17(-0.98%)
Feb 16, 2024 17.28 17.36 17.12 17.29 8,248 -0.02(-0.12%)
Feb 15, 2024 17.33 17.39 17.11 17.31 7,712 +0.24(+1.41%)
Feb 14, 2024 16.87 17.07 16.70 17.07 7,735 +0.52(+3.14%)
Feb 13, 2024 17.02 17.02 16.55 16.55 8,862 -0.51(-2.99%)
Feb 12, 2024 16.84 17.20 16.84 17.06 22,459 +0.29(+1.73%)
Feb 09, 2024 16.58 16.80 16.58 16.77 4,218 +0.19(+1.15%)
Feb 08, 2024 16.52 16.61 16.47 16.58 4,752 +0.13(+0.82%)
Feb 07, 2024 16.70 16.70 16.45 16.45 3,022 -0.12(-0.75%)
Feb 06, 2024 16.40 16.57 16.40 16.57 2,427 +0.24(+1.47%)
Feb 05, 2024 16.42 16.42 16.25 16.33 6,186 -0.20(-1.21%)
Feb 02, 2024 16.51 16.67 16.48 16.53 4,521 -0.06(-0.36%)
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.