Canada markets closed

Procure Space ETF (UFO)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
17.02+0.13 (+0.75%)
At close: 04:00PM EDT
17.05 +0.03 (+0.18%)
After hours: 05:54PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202416.8517.0516.8517.0217.023,000
Mar 27, 202416.6116.9016.6116.8916.898,500
Mar 26, 202416.6716.7516.6116.6116.614,200
Mar 25, 202416.5516.7016.5016.6116.616,200
Mar 22, 202416.7416.7416.5916.6016.606,400
Mar 21, 202416.7916.8216.7016.7016.704,100
Mar 20, 202416.3416.7316.3416.6616.669,600
Mar 19, 202416.4316.4516.3416.4116.414,500
Mar 18, 202416.7316.7316.4316.4316.437,900
Mar 15, 202416.8316.8316.7216.7416.749,800
Mar 14, 202417.1117.1116.7016.8316.836,700
Mar 13, 202417.1717.2817.1517.1517.1515,400
Mar 12, 202417.3017.3017.1017.2417.2410,300
Mar 11, 202417.0517.3117.0517.2917.295,800
Mar 08, 202417.0417.1817.0017.0517.053,900
Mar 07, 202416.9317.0916.9317.0317.035,300
Mar 06, 202416.7717.0116.7716.8516.853,100
Mar 05, 202416.7516.9116.6916.7216.7216,500
Mar 04, 202416.9216.9916.7516.7816.788,000
Mar 01, 202417.0517.0616.7617.0217.0211,700
Feb 29, 202416.9617.0516.7716.8516.859,000
Feb 28, 202416.9117.0416.8216.8316.837,600
Feb 27, 202416.9117.2116.9117.1717.176,000
Feb 26, 202416.8816.9516.8416.9116.915,000
Feb 23, 202417.0217.1616.8016.8816.8810,700
Feb 22, 202417.2217.2216.7816.9716.9719,300
Feb 21, 202417.0317.1117.0217.0717.0727,500
Feb 20, 202417.0817.2617.0117.1217.128,300
Feb 16, 202417.2817.3617.1217.2917.298,200
Feb 15, 202417.3317.3917.1117.3117.317,700
Feb 14, 202416.8717.0716.7017.0717.077,700
Feb 13, 202417.0217.0216.5516.5516.558,900
Feb 12, 202416.8417.2016.8417.0617.0622,500
Feb 09, 202416.5816.8016.5816.7716.774,200
Feb 08, 202416.5216.6016.4716.5816.584,800
Feb 07, 202416.7016.7016.4416.4416.443,000
Feb 06, 202416.4016.5716.4016.5716.572,400
Feb 05, 202416.4216.4216.2516.3316.336,200
Feb 02, 202416.5116.6716.4816.5316.534,500
Feb 01, 202416.7316.7316.4216.5916.592,500
Jan 31, 202416.8016.8516.5516.5516.553,700
Jan 30, 202416.9716.9716.6916.7716.773,100
Jan 29, 202416.9116.9616.7416.9616.9612,100
Jan 26, 202416.9417.1316.9016.9016.904,500
Jan 25, 202417.0317.0316.9416.9816.984,400
Jan 24, 202417.0617.4317.0617.1117.113,600
Jan 23, 202417.1517.3817.1517.3217.3218,800
Jan 22, 202417.0817.3817.0817.2917.297,200
Jan 19, 202417.4617.4617.0117.0817.0817,500
Jan 18, 202417.5117.5117.2917.4617.4611,100
Jan 17, 202417.3217.4717.3217.4417.444,300
Jan 16, 202417.5217.6917.5217.6017.605,500
Jan 12, 202417.7117.8917.6917.6917.693,100
Jan 11, 202418.0118.0517.6617.7117.717,100
Jan 10, 202417.6618.2617.6618.2018.206,200
Jan 09, 202417.6517.7217.6517.6917.693,500
Jan 08, 202417.5717.9417.5717.8517.857,800
Jan 05, 202417.6817.9517.6717.7317.736,900
Jan 04, 202417.7417.9017.6917.7917.795,900
Jan 03, 202418.0918.0917.8417.8417.845,300
Jan 02, 202418.3718.6218.1918.1918.195,100
Dec 29, 202318.6918.6918.4918.6618.665,900
Dec 28, 202318.5618.8118.5618.6918.695,200
Dec 28, 20230.043 Dividend
Dec 27, 202318.6718.7018.5818.6818.647,500
Dec 26, 202318.1718.5818.1718.5718.5310,500
Dec 22, 202317.9518.2317.9518.1818.144,500
Dec 21, 202317.6817.8817.6817.8817.849,600
Dec 20, 202317.6517.7717.3417.3417.305,400
Dec 19, 202317.3917.7317.3917.7317.695,200
Dec 18, 202317.5817.5817.3117.3717.339,900
Dec 15, 202317.7517.7517.4017.4317.3914,800
Dec 14, 202317.4017.7917.4017.7517.719,200
Dec 13, 202316.6717.2416.6717.1117.078,600
Dec 12, 202316.8016.9016.5916.7216.687,700
Dec 11, 202316.9617.0116.8016.9016.867,700
Dec 08, 202316.8917.0516.8016.9616.923,800
Dec 07, 202316.5616.9216.5616.8916.852,600
Dec 06, 202316.5016.8216.5016.5716.537,000
Dec 05, 202316.6316.6316.4716.5016.463,400
Dec 04, 202316.4916.7216.4916.6216.5813,900
Dec 01, 202316.3116.7716.1716.7716.736,300
Nov 30, 202316.4016.4616.3016.3716.337,100
Nov 29, 202316.2816.5016.2816.4416.409,200
Nov 28, 202316.2516.3016.0816.2216.188,600
Nov 27, 202316.1916.2316.1916.2316.192,800
Nov 24, 202316.0516.3116.0516.3116.272,900
Nov 22, 202316.0416.1516.0416.1316.095,000
Nov 21, 202316.2216.2216.0316.0716.034,500
Nov 20, 202316.2116.3416.1716.2816.245,900
Nov 17, 202316.0516.2216.0116.2216.183,000
Nov 16, 202316.1016.1115.8515.9015.862,500
Nov 15, 202316.1316.4316.1316.1716.135,300
Nov 14, 202315.7415.9815.7415.9815.947,100
Nov 13, 202315.4415.5415.3915.4515.414,100
Nov 10, 202315.5115.5115.4115.4715.438,000
Nov 09, 202315.6615.7015.4415.4415.404,100
Nov 08, 202315.5415.5415.3915.3915.353,200
Nov 07, 202315.5115.7015.4715.5815.543,500
Nov 06, 202316.3616.3615.6015.6715.635,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...