Skip to main content

Procure Space ETF (NQ: UFO )

16.84 -0.01 (-0.06%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 16.92 16.93 16.85 16.85 1,457 -0.13(-0.77%)
Jul 18, 2024 17.52 17.52 16.91 16.98 2,066 -0.48(-2.75%)
Jul 17, 2024 17.41 17.64 17.23 17.46 3,342 -0.05(-0.29%)
Jul 16, 2024 17.25 17.63 17.25 17.51 5,415 +0.26(+1.51%)
Jul 15, 2024 17.11 17.35 17.09 17.25 23,362 +0.15(+0.88%)
Jul 12, 2024 17.00 17.16 17.00 17.10 5,924 +0.38(+2.27%)
Jul 11, 2024 16.39 16.77 16.39 16.72 6,096 +0.36(+2.20%)
Jul 10, 2024 16.45 16.49 16.33 16.36 6,646 -0.03(-0.18%)
Jul 09, 2024 16.41 16.42 16.27 16.39 4,916 +0.08(+0.49%)
Jul 08, 2024 16.53 16.60 16.25 16.31 9,733 -0.17(-1.05%)
Jul 05, 2024 16.22 16.51 16.22 16.48 16,100 +0.19(+1.19%)
Jul 03, 2024 15.95 16.29 15.95 16.29 6,918 +0.37(+2.32%)
Jul 02, 2024 15.74 15.97 15.74 15.92 3,896 +0.14(+0.89%)
Jul 01, 2024 15.70 16.07 15.70 15.78 8,794 -0.23(-1.44%)
Jun 28, 2024 15.99 16.02 15.88 16.01 8,816 +0.18(+1.14%)
Jun 27, 2024 15.65 15.94 15.65 15.83 4,489 +0.11(+0.71%)
Jun 26, 2024 15.51 15.72 15.51 15.72 8,964 +0.21(+1.35%)
Jun 25, 2024 15.56 15.56 15.48 15.51 16,313 -0.17(-1.08%)
Jun 24, 2024 15.80 15.88 15.66 15.68 6,391 -0.04(-0.25%)
Jun 21, 2024 15.75 15.75 15.68 15.72 3,547 -0.13(-0.82%)
Jun 20, 2024 15.72 16.00 15.72 15.85 13,611 +0.00(+0.00%)
Jun 18, 2024 15.92 15.92 15.67 15.85 6,978 +0.00(+0.00%)
Jun 17, 2024 15.55 15.85 15.53 15.85 5,105 +0.32(+2.06%)
Jun 14, 2024 15.69 15.69 15.53 15.53 4,220 -0.38(-2.38%)
Jun 13, 2024 16.23 16.28 15.87 15.91 5,307 -0.32(-1.97%)
Jun 12, 2024 16.48 16.48 16.23 16.23 2,541 +0.00(+0.00%)
Jun 11, 2024 15.92 16.24 15.82 16.23 3,364 +0.31(+1.94%)
Jun 10, 2024 16.00 16.00 15.31 15.92 20,600 -0.24(-1.48%)
Jun 07, 2024 16.39 16.39 16.14 16.16 5,096 -0.19(-1.16%)
Jun 06, 2024 16.50 16.50 16.28 16.35 5,307 -0.02(-0.12%)
Jun 05, 2024 16.37 16.41 16.34 16.37 5,816 -0.04(-0.24%)
Jun 04, 2024 16.35 16.41 16.32 16.41 2,301 +0.01(+0.06%)
Jun 03, 2024 16.49 16.49 16.34 16.40 2,820 -0.10(-0.60%)
May 31, 2024 16.38 16.62 16.38 16.50 4,844 +0.18(+1.10%)
May 30, 2024 15.94 16.38 15.94 16.32 2,559 +0.04(+0.25%)
May 29, 2024 15.96 16.28 15.96 16.28 6,960 +0.32(+2.00%)
May 28, 2024 15.80 16.08 15.80 15.96 10,342 +0.16(+1.01%)
May 24, 2024 15.69 15.85 15.69 15.80 3,020 +0.24(+1.54%)
May 23, 2024 15.90 15.90 15.56 15.56 5,017 -0.35(-2.19%)
May 22, 2024 16.00 16.02 15.83 15.91 3,771 -0.41(-2.51%)
May 21, 2024 16.45 16.55 16.25 16.32 3,670 -0.13(-0.79%)
May 20, 2024 16.26 16.52 16.26 16.45 17,175 +0.22(+1.35%)
May 17, 2024 16.07 16.34 16.07 16.23 6,111 +0.12(+0.74%)
May 16, 2024 16.15 16.15 16.04 16.11 2,382 +0.20(+1.25%)
May 15, 2024 16.02 16.02 15.81 15.91 5,356 -0.11(-0.68%)
May 14, 2024 15.79 16.07 15.79 16.02 4,160 +0.45(+2.88%)
May 13, 2024 15.50 15.76 15.48 15.57 2,464 +0.09(+0.58%)
May 10, 2024 15.60 15.61 15.44 15.48 6,239 -0.16(-1.02%)
May 09, 2024 15.61 15.70 15.53 15.64 4,216 -0.02(-0.10%)
May 08, 2024 15.61 15.66 15.54 15.65 5,860 -0.10(-0.66%)
May 07, 2024 15.74 15.78 15.71 15.76 2,092 +0.00(+0.00%)
May 06, 2024 15.63 15.76 15.63 15.76 7,948 +0.13(+0.83%)
May 03, 2024 15.66 15.78 15.62 15.63 2,424 +0.03(+0.19%)
May 02, 2024 15.47 15.60 15.45 15.60 18,641 +0.15(+0.99%)
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.