Procure Space ETF (UFO)

Historical Prices For Procure Space ETF (UFO)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	21.89	22.31	21.89	22.31	6,946	22.31
4/24/2025	20.98	21.96	20.98	21.96	13,413	21.96
4/23/2025	21.20	21.82	21.17	21.20	31,610	21.20
4/22/2025	21.28	21.28	20.52	20.72	23,206	20.72
4/21/2025	21.05	21.08	20.37	20.80	32,724	20.80
4/17/2025	21.32	21.41	21.09	21.26	4,545	21.26
4/16/2025	21.17	21.35	20.69	21.12	17,864	21.12
4/15/2025	21.26	21.72	21.26	21.45	13,199	21.45
4/14/2025	21.63	21.63	21.05	21.26	11,225	21.26
4/11/2025	20.87	21.19	20.56	21.19	10,439	21.19
4/10/2025	20.96	21.15	20.36	20.75	36,977	20.75
4/09/2025	19.21	21.68	19.21	21.61	66,481	21.61
4/08/2025	20.46	20.68	19.11	19.41	35,732	19.41
4/07/2025	18.55	20.02	18.40	19.56	58,611	19.56
4/04/2025	20.48	20.48	19.32	19.61	33,519	19.61
4/03/2025	21.53	21.53	21.07	21.07	32,348	21.07
4/02/2025	21.41	22.45	21.41	22.31	37,084	22.31
4/01/2025	21.59	22.05	21.52	21.77	23,804	21.77
3/31/2025	21.95	22.15	21.70	22.07	27,735	22.07
3/28/2025	22.99	23.02	22.20	22.24	16,661	22.24
3/27/2025	23.24	23.34	22.94	23.00	7,092	23.00
3/26/2025	23.83	23.84	23.30	23.34	11,358	23.33
3/25/2025	23.77	23.79	23.53	23.79	15,433	23.78
3/24/2025	22.92	23.61	22.92	23.61	21,093	23.60
3/21/2025	22.39	22.60	22.15	22.59	14,760	22.58
3/20/2025	22.97	22.97	22.61	22.75	7,778	22.74
3/19/2025	22.72	23.08	22.61	22.94	12,107	22.93
3/18/2025	23.01	23.01	22.54	22.64	26,639	22.63
3/17/2025	22.95	23.40	22.95	23.28	22,016	23.27
3/14/2025	22.46	22.90	22.46	22.84	18,370	22.83
3/13/2025	22.51	22.57	22.04	22.24	17,699	22.23
3/12/2025	23.03	23.12	22.30	22.57	16,169	22.56
3/11/2025	22.33	22.71	22.08	22.55	34,803	22.54
3/10/2025	23.06	23.06	22.25	22.51	67,406	22.50
3/07/2025	22.82	23.61	22.64	23.49	90,660	23.48
3/06/2025	23.85	24.31	23.20	23.41	116,166	23.40
3/05/2025	23.38	24.15	23.22	24.15	148,378	24.14
3/04/2025	22.70	23.66	22.50	23.15	363,202	23.14
3/03/2025	23.91	24.00	22.73	22.97	153,516	22.96
2/28/2025	22.81	23.58	22.77	23.53	123,523	23.52
2/27/2025	23.91	24.18	23.32	23.38	93,843	23.37
2/26/2025	23.60	23.99	23.47	23.54	137,184	23.53
2/25/2025	23.63	23.75	22.97	23.20	170,874	23.19
2/24/2025	24.32	24.32	23.60	23.86	117,602	23.85
2/21/2025	25.27	25.30	24.08	24.12	366,682	24.11
2/20/2025	25.43	25.43	24.62	25.14	174,032	25.13
2/19/2025	25.89	26.11	25.40	25.47	83,656	25.46
2/18/2025	25.83	26.36	25.60	25.77	68,742	25.76
2/14/2025	25.82	25.85	25.34	25.53	67,438	25.52
2/13/2025	25.28	25.63	25.17	25.59	39,282	25.58
2/12/2025	24.86	25.21	24.53	24.96	65,923	24.95
2/11/2025	26.03	26.06	25.21	25.22	78,401	25.21
2/10/2025	25.21	26.28	25.21	26.06	123,373	26.05
2/07/2025	25.29	25.66	24.98	25.04	22,396	25.03
2/06/2025	25.14	25.36	24.95	25.13	30,493	25.12
2/05/2025	24.80	25.00	24.64	24.82	89,446	24.81
2/04/2025	24.45	24.90	24.45	24.86	16,089	24.85
2/03/2025	23.74	24.49	23.55	24.34	53,128	24.33
1/31/2025	24.44	25.18	24.31	24.58	59,469	24.57
1/30/2025	24.29	24.51	24.05	24.30	22,777	24.29
1/29/2025	24.70	24.70	23.75	23.92	71,470	23.91
1/28/2025	24.96	24.99	24.17	24.69	46,090	24.68