Procure Space ETF (UFO) Historical Stock Data
15.20 ↑0.01 (0.07%)
As of April 18, 2024, 2:22pm EST.
Historical Data
In the past 30 trading days, UFO is down -0.18% a day on average. There have been 13 days where Procure Space ETF closed green and 17 days where UFO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 15.20 | 15.19 | ↓$0.01 (-0.07%) | 15.12 | 15.27 | 5.37K |
| 2024-04-19 | 15.13 | 15.24 | ↑$0.11 (0.73%) | 15.09 | 15.24 | 12.79K |
| 2024-04-18 | 15.15 | 15.17 | ↑$0.02 (0.13%) | 15.15 | 15.40 | 5.80K |
| 2024-04-17 | 15.30 | 15.11 | ↓$0.19 (-1.24%) | 15.11 | 15.30 | 4.29K |
| 2024-04-16 | 15.34 | 15.30 | ↓$0.04 (-0.26%) | 15.17 | 15.34 | 6.60K |
| 2024-04-15 | 15.69 | 15.34 | ↓$0.35 (-2.23%) | 15.34 | 15.76 | 12.45K |
| 2024-04-12 | 15.73 | 15.70 | ↓$0.03 (-0.20%) | 15.65 | 15.76 | 4.42K |
| 2024-04-11 | 16.01 | 16.05 | ↑$0.04 (0.25%) | 15.81 | 16.10 | 11.58K |
| 2024-04-10 | 15.92 | 15.97 | ↑$0.05 (0.31%) | 15.83 | 15.97 | 8.74K |
| 2024-04-09 | 16.19 | 16.22 | ↑$0.03 (0.19%) | 16.19 | 16.28 | 5.01K |
| 2024-04-08 | 16.00 | 16.18 | ↑$0.18 (1.13%) | 16.00 | 16.23 | 7.11K |
| 2024-04-05 | 16.00 | 16.04 | ↑$0.04 (0.25%) | 16.00 | 16.11 | 2.85K |
| 2024-04-04 | 16.19 | 16.07 | ↓$0.12 (-0.74%) | 16.07 | 16.34 | 6.56K |
| 2024-04-03 | 16.05 | 16.19 | ↑$0.13 (0.84%) | 16.05 | 16.19 | 17.89K |
| 2024-04-02 | 16.52 | 16.14 | ↓$0.38 (-2.30%) | 16.13 | 16.52 | 10.04K |
| 2024-04-01 | 16.90 | 16.61 | ↓$0.29 (-1.72%) | 16.61 | 16.93 | 18.09K |
| 2024-03-28 | 16.95 | 17.02 | ↑$0.07 (0.41%) | 16.95 | 17.05 | 2.97K |
| 2024-03-27 | 16.61 | 16.89 | ↑$0.28 (1.70%) | 16.61 | 16.90 | 8.54K |
| 2024-03-26 | 16.70 | 16.61 | ↓$0.09 (-0.52%) | 16.61 | 16.75 | 4.20K |
| 2024-03-25 | 16.55 | 16.61 | ↑$0.06 (0.36%) | 16.55 | 16.70 | 6.17K |
| 2024-03-22 | 16.74 | 16.60 | ↓$0.14 (-0.84%) | 16.60 | 16.74 | 6.36K |
| 2024-03-21 | 16.79 | 16.70 | ↓$0.09 (-0.54%) | 16.70 | 16.82 | 3.77K |
| 2024-03-20 | 16.34 | 16.66 | ↑$0.32 (1.96%) | 16.34 | 16.73 | 9.58K |
| 2024-03-19 | 16.43 | 16.41 | ↓$0.02 (-0.12%) | 16.35 | 16.45 | 4.47K |
| 2024-03-18 | 16.73 | 16.43 | ↓$0.30 (-1.79%) | 16.43 | 16.73 | 7.89K |
| 2024-03-15 | 16.83 | 16.74 | ↓$0.09 (-0.53%) | 16.72 | 16.83 | 9.27K |
| 2024-03-14 | 17.11 | 16.83 | ↓$0.28 (-1.64%) | 16.70 | 17.11 | 3.72K |
| 2024-03-13 | 17.17 | 17.15 | ↓$0.02 (-0.12%) | 17.15 | 17.28 | 15.19K |
| 2024-03-12 | 17.30 | 17.24 | ↓$0.06 (-0.34%) | 17.10 | 17.30 | 10.25K |
| 2024-03-11 | 17.05 | 17.29 | ↑$0.24 (1.41%) | 17.05 | 17.31 | 5.03K |
Create an account or log in to view more rows.
$UFO Good morning gang!
$UFO headed back to all time highs shortly
$UFO bull flag
breakout!
$UFO this sell-off is meh.
$UFO bear trap
$UFO who here can't stand the CEO?
$UFO more shorts the better idc
$UFO about to pop IMHO
$UFO cup and handle forming
$UFO BUY BUY BUY