Skip to main content

Procure Space ETF (NQ: UFO )

15.89 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 15.96 15.96 15.71 15.89 6,960 +0.00(+0.00%)
Jun 17, 2024 15.59 15.89 15.57 15.89 5,092 +0.32(+2.06%)
Jun 14, 2024 15.73 15.73 15.57 15.57 4,209 -0.38(-2.38%)
Jun 13, 2024 16.27 16.32 15.91 15.95 5,293 -0.32(-1.97%)
Jun 12, 2024 16.52 16.52 16.27 16.27 2,535 +0.00(+0.00%)
Jun 11, 2024 15.96 16.28 15.86 16.27 3,356 +0.31(+1.94%)
Jun 10, 2024 16.04 16.04 15.35 15.96 20,546 -0.24(-1.48%)
Jun 07, 2024 16.43 16.43 16.18 16.20 5,083 -0.19(-1.16%)
Jun 06, 2024 16.54 16.54 16.32 16.39 5,293 -0.02(-0.12%)
Jun 05, 2024 16.41 16.45 16.38 16.41 5,801 -0.04(-0.24%)
Jun 04, 2024 16.39 16.45 16.36 16.45 2,295 +0.01(+0.06%)
Jun 03, 2024 16.53 16.54 16.39 16.44 2,813 -0.10(-0.60%)
May 31, 2024 16.42 16.66 16.42 16.54 4,832 +0.18(+1.10%)
May 30, 2024 15.98 16.42 15.98 16.36 2,553 +0.04(+0.25%)
May 29, 2024 16.00 16.32 16.00 16.32 6,942 +0.32(+2.00%)
May 28, 2024 15.84 16.12 15.84 16.00 10,315 +0.16(+1.01%)
May 24, 2024 15.73 15.89 15.73 15.84 3,012 +0.24(+1.54%)
May 23, 2024 15.94 15.94 15.60 15.60 5,004 -0.35(-2.19%)
May 22, 2024 16.04 16.07 15.87 15.95 3,761 -0.41(-2.51%)
May 21, 2024 16.49 16.59 16.29 16.36 3,661 -0.13(-0.79%)
May 20, 2024 16.30 16.56 16.30 16.49 17,130 +0.22(+1.35%)
May 17, 2024 16.11 16.38 16.11 16.27 6,095 +0.12(+0.74%)
May 16, 2024 16.19 16.19 16.09 16.15 2,376 +0.20(+1.25%)
May 15, 2024 16.06 16.06 15.85 15.95 5,342 -0.11(-0.68%)
May 14, 2024 15.83 16.12 15.83 16.06 4,149 +0.45(+2.88%)
May 13, 2024 15.54 15.80 15.52 15.61 2,458 +0.09(+0.58%)
May 10, 2024 15.64 15.65 15.48 15.52 6,223 -0.16(-1.02%)
May 09, 2024 15.65 15.74 15.57 15.68 4,205 -0.02(-0.10%)
May 08, 2024 15.65 15.70 15.59 15.70 5,845 -0.11(-0.66%)
May 07, 2024 15.78 15.82 15.75 15.80 2,087 +0.00(+0.00%)
May 06, 2024 15.67 15.80 15.67 15.80 7,927 +0.13(+0.83%)
May 03, 2024 15.70 15.83 15.66 15.67 2,418 +0.03(+0.19%)
May 02, 2024 15.51 15.64 15.49 15.64 18,592 +0.15(+0.99%)
May 01, 2024 15.30 15.62 15.30 15.49 2,104 +0.19(+1.22%)
Apr 30, 2024 15.52 15.52 15.27 15.30 2,917 -0.31(-1.99%)
Apr 29, 2024 15.68 15.68 15.56 15.61 3,327 +0.03(+0.19%)
Apr 26, 2024 15.44 15.59 15.44 15.58 3,162 +0.24(+1.56%)
Apr 25, 2024 15.40 15.40 15.20 15.34 3,445 -0.13(-0.84%)
Apr 24, 2024 15.50 15.50 15.36 15.47 6,302 -0.04(-0.25%)
Apr 23, 2024 15.17 15.55 15.17 15.51 7,124 +0.32(+2.10%)
Apr 22, 2024 15.20 15.27 15.09 15.19 5,419 -0.05(-0.33%)
Apr 19, 2024 15.13 15.24 15.09 15.24 12,791 +0.07(+0.46%)
Apr 18, 2024 15.15 15.40 15.15 15.17 5,803 +0.06(+0.40%)
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%)
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.