Canada markets closed

Procure Disaster Recovery Strategy ETF (FEMA)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
26.67+0.01 (+0.05%)
At close: 12:16PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202435.2935.2935.2935.2935.2957
May 17, 202435.1835.2635.1835.2635.26214
May 16, 202435.3535.3535.1935.1935.191,269
May 15, 202435.5835.5835.5835.5835.58101
May 14, 202435.5035.5035.5035.5035.50104
May 13, 202435.2135.2135.2135.2135.21169
May 10, 202435.7735.7735.7735.7735.7778
May 09, 202435.1535.1535.1535.1535.15124
May 08, 202434.8834.8834.8734.8734.87267
May 07, 202434.7634.7634.7634.7634.76138
May 06, 202434.3734.5434.3734.5434.54376
May 03, 202433.7733.8833.7533.7533.75261
May 02, 202433.4533.4533.4533.4533.4583
May 01, 202432.9432.9432.9432.9432.94128
Apr 30, 202432.7832.7832.7832.7832.7862
Apr 29, 202433.6633.6633.6633.6633.66156
Apr 26, 202433.5733.5733.5733.5733.57113
Apr 25, 202433.5033.5033.5033.5033.50147
Apr 24, 202433.6433.6433.4033.4033.401,295
Apr 23, 202433.5733.5733.5133.5133.51208
Apr 22, 202433.0533.0533.0533.0533.0556
Apr 19, 202432.9832.9832.9832.9832.9855
Apr 18, 202433.1533.1532.5832.5832.581,001
Apr 17, 202433.1233.1433.1233.1433.14354
Apr 16, 202433.2133.3233.2133.2533.25309
Apr 15, 202434.1034.1033.4833.4833.481,962
Apr 12, 202433.8233.8233.8233.8233.8281
Apr 11, 202433.9734.1033.8933.8933.89297
Apr 10, 202434.1234.1234.0934.0934.09210
Apr 09, 202434.2634.5334.2634.5334.53158
Apr 08, 202434.6034.6034.5134.5134.51341
Apr 05, 202434.1734.4234.1734.4234.42144
Apr 04, 202434.1534.1534.1534.1534.1564
Apr 03, 202434.2334.5334.2334.5334.53172
Apr 02, 202434.0634.1234.0534.1234.12303
Apr 01, 202434.3034.3034.3034.3034.3084
Mar 28, 202434.5834.6134.5434.6134.61372
Mar 27, 202434.3934.5234.3934.5234.52224
Mar 26, 202434.1534.1534.1534.1534.15131
Mar 26, 20240.097926 Dividend
Mar 25, 202434.4234.4334.3034.3034.20790
Mar 22, 202434.2634.2634.2634.2634.1626
Mar 21, 202434.6034.6034.6034.6034.5189
Mar 20, 202433.8734.2833.8734.2834.18658
Mar 19, 202433.9533.9533.9533.9533.856
Mar 18, 202433.7033.7033.7033.7033.6043
Mar 15, 202433.7033.7033.7033.7033.6031
Mar 14, 202433.7333.7333.6233.6233.53254
Mar 13, 202433.9933.9933.9933.9933.8968
Mar 12, 202433.7733.7733.7733.7733.6780
Mar 11, 202433.4933.5733.2233.2233.131,910
Mar 08, 202433.9633.9633.8533.8533.75241
Mar 07, 202433.6933.6933.6933.6933.5944
Mar 06, 202433.4333.4333.4333.4333.3417
Mar 05, 202433.0833.0833.0833.0832.9917
Mar 04, 202433.2633.2633.0933.0933.00230
Mar 01, 202433.3233.3233.3233.3233.22111
Feb 29, 202432.7932.7932.7032.7032.61143
Feb 28, 202432.5932.6832.5932.6832.59416
Feb 27, 202432.5932.5932.5932.5932.5044
Feb 26, 202432.3632.3632.3632.3632.2745
Feb 23, 202432.4132.4132.4132.4132.3126
Feb 22, 202431.9632.1631.8432.1632.076,604
Feb 21, 202431.3431.5031.3431.5031.41330
Feb 20, 202431.6731.7031.4531.4531.361,670
Feb 16, 202431.9131.9131.9131.9131.82264
Feb 15, 202431.9231.9231.8831.8831.79189
Feb 14, 202430.9231.4730.9131.4731.383,901
Feb 13, 202430.9631.0130.6630.7230.635,828
Feb 12, 202431.2031.5331.2031.5331.44738
Feb 09, 202431.1031.1031.1031.1031.0112
Feb 08, 202430.8930.8930.8930.8930.8013
Feb 07, 202430.7330.7330.4130.4130.32146
Feb 06, 202430.6930.6930.6930.6930.6075
Feb 05, 202430.3830.4130.2730.2730.18813
Feb 02, 202430.3730.6130.3730.6130.53115
Feb 01, 202430.5930.5930.5930.5930.5087
Jan 31, 202430.2130.2630.1130.1130.021,102
Jan 30, 202430.5030.5030.5030.5030.411
Jan 29, 202430.4730.4730.4730.4730.381
Jan 26, 202430.2630.2630.2630.2630.174
Jan 25, 202430.1730.1730.1730.1730.099
Jan 24, 202429.9929.9929.9429.9429.85238
Jan 23, 202430.0530.0529.8029.8029.71358
Jan 22, 202430.0530.0530.0530.0529.9640
Jan 19, 202429.5329.5329.5329.5329.4541
Jan 18, 202429.4229.4929.4229.4929.41174
Jan 17, 202429.2129.2129.1629.1629.08294
Jan 16, 202429.5529.5529.5529.5529.47108
Jan 12, 202429.9029.9029.9029.9029.825
Jan 11, 202429.7029.8129.7029.8129.72171
Jan 10, 202429.9129.9129.9129.9129.823
Jan 09, 202429.7929.7929.7929.7929.712
Jan 08, 202430.0330.0330.0330.0329.94103
Jan 05, 202429.5629.7629.5129.5129.43223
Jan 04, 202429.6129.6129.6129.6129.526
Jan 03, 202429.9429.9429.7829.7829.69558
Jan 02, 202430.3330.3330.3330.3330.2432
Dec 29, 202330.7430.7430.7430.7430.6519
Dec 28, 202330.9730.9730.8830.9030.81428
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...