Skip to main content

Procure Space ETF (NQ: UFO )

15.83 +0.19 (+1.20%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 16.80 16.85 16.55 16.55 3,703 -0.22(-1.31%)
Jan 30, 2024 16.97 16.97 16.70 16.77 3,099 -0.19(-1.12%)
Jan 29, 2024 16.91 16.96 16.74 16.96 12,137 +0.06(+0.36%)
Jan 26, 2024 16.94 17.13 16.90 16.90 4,502 -0.08(-0.47%)
Jan 25, 2024 17.03 17.03 16.94 16.98 4,366 -0.13(-0.76%)
Jan 24, 2024 17.06 17.43 17.06 17.11 3,644 -0.21(-1.21%)
Jan 23, 2024 17.15 17.38 17.15 17.32 18,836 +0.03(+0.17%)
Jan 22, 2024 17.08 17.38 17.08 17.29 7,227 +0.21(+1.23%)
Jan 19, 2024 17.46 17.46 17.01 17.08 17,494 -0.38(-2.18%)
Jan 18, 2024 17.51 17.51 17.29 17.46 11,075 +0.02(+0.11%)
Jan 17, 2024 17.32 17.47 17.32 17.44 4,250 -0.16(-0.91%)
Jan 16, 2024 17.52 17.69 17.60 17.60 5,506 -0.09(-0.51%)
Jan 12, 2024 17.71 17.89 17.69 17.69 3,076 -0.02(-0.11%)
Jan 11, 2024 18.01 18.05 17.66 17.71 7,136 -0.49(-2.69%)
Jan 10, 2024 17.66 18.26 17.66 18.20 6,186 +0.51(+2.88%)
Jan 09, 2024 17.65 17.72 17.65 17.69 3,517 -0.16(-0.90%)
Jan 08, 2024 17.57 17.94 17.57 17.85 7,803 +0.12(+0.68%)
Jan 05, 2024 17.68 17.95 17.67 17.73 6,887 -0.06(-0.34%)
Jan 04, 2024 17.74 17.90 17.69 17.79 5,864 -0.05(-0.28%)
Jan 03, 2024 18.09 18.09 17.84 17.84 5,252 -0.35(-1.92%)
Jan 02, 2024 18.37 18.62 18.19 18.19 5,097 -0.47(-2.52%)
Dec 29, 2023 18.69 18.69 18.49 18.66 5,935 -0.03(-0.16%)
Dec 28, 2023 18.56 18.81 18.56 18.69 5,159 +0.05(+0.29%)
Dec 27, 2023 18.63 18.66 18.54 18.64 7,498 +0.11(+0.59%)
Dec 26, 2023 18.13 18.54 18.13 18.53 10,565 +0.39(+2.15%)
Dec 22, 2023 17.91 18.19 17.91 18.14 4,510 +0.30(+1.68%)
Dec 21, 2023 17.64 17.84 17.64 17.84 9,667 +0.54(+3.11%)
Dec 20, 2023 17.61 17.73 17.30 17.30 5,365 -0.39(-2.20%)
Dec 19, 2023 17.35 17.69 17.35 17.69 5,214 +0.36(+2.07%)
Dec 18, 2023 17.54 17.54 17.27 17.33 9,879 -0.06(-0.34%)
Dec 15, 2023 17.71 17.71 17.36 17.39 14,795 -0.32(-1.80%)
Dec 14, 2023 17.36 17.75 17.36 17.71 9,243 +0.64(+3.74%)
Dec 13, 2023 16.63 17.20 16.63 17.07 8,662 +0.39(+2.33%)
Dec 12, 2023 16.76 16.86 16.55 16.68 7,685 -0.18(-1.07%)
Dec 11, 2023 16.92 16.97 16.76 16.86 7,734 -0.06(-0.35%)
Dec 08, 2023 16.85 17.01 16.76 16.92 3,805 +0.07(+0.41%)
Dec 07, 2023 16.52 16.89 16.52 16.85 2,643 +0.32(+1.93%)
Dec 06, 2023 16.46 16.78 16.46 16.53 6,989 +0.07(+0.42%)
Dec 05, 2023 16.59 16.59 16.43 16.46 3,438 -0.12(-0.72%)
Dec 04, 2023 16.45 16.68 16.45 16.58 13,949 -0.15(-0.89%)
Dec 01, 2023 16.27 16.73 16.13 16.73 6,302 +0.40(+2.44%)
Nov 30, 2023 16.36 16.42 16.26 16.33 7,071 -0.07(-0.43%)
Nov 29, 2023 16.24 16.46 16.24 16.40 8,918 +0.22(+1.36%)
Nov 28, 2023 16.21 16.26 16.04 16.18 8,652 -0.01(-0.06%)
Nov 27, 2023 16.15 16.19 16.15 16.19 2,844 -0.08(-0.49%)
Nov 24, 2023 16.01 16.27 16.01 16.27 2,908 +0.18(+1.12%)
Nov 22, 2023 16.00 16.11 16.00 16.09 5,009 +0.06(+0.37%)
Nov 21, 2023 16.18 16.18 15.99 16.03 4,499 -0.21(-1.29%)
Nov 20, 2023 16.17 16.30 16.13 16.24 5,919 +0.06(+0.37%)
Nov 17, 2023 16.01 16.18 15.97 16.18 3,024 +0.32(+2.01%)
Nov 16, 2023 16.06 16.07 15.81 15.86 2,500 -0.27(-1.67%)
Nov 15, 2023 16.09 16.39 16.09 16.13 5,354 +0.19(+1.19%)
Nov 14, 2023 15.70 15.94 15.70 15.94 7,086 +0.53(+3.43%)
Nov 13, 2023 15.40 15.50 15.35 15.41 4,063 -0.02(-0.13%)
Nov 10, 2023 15.47 15.47 15.37 15.43 8,040 +0.03(+0.19%)
Nov 09, 2023 15.62 15.66 15.40 15.40 4,069 +0.05(+0.32%)
Nov 08, 2023 15.50 15.50 15.35 15.35 3,197 -0.19(-1.22%)
Nov 07, 2023 15.47 15.66 15.43 15.54 3,543 -0.09(-0.57%)
Nov 06, 2023 16.32 16.32 15.56 15.63 5,896 -0.86(-5.20%)
Nov 03, 2023 16.15 16.54 16.15 16.49 4,863 +0.48(+2.99%)
Nov 02, 2023 15.59 16.01 15.59 16.01 6,306 +0.49(+3.15%)
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.