Procure Space ETF (UFO)

Historical Prices For Procure Space ETF (UFO)

Date Range:

2025-02-28 - 2025-05-30

Date	Open	High	Low	Close	Volume	Adjusted Close
5/29/2025	25.37	25.48	24.60	24.76	119,117	24.76
5/28/2025	25.17	25.45	24.97	25.09	47,936	25.09
5/27/2025	24.58	25.21	24.45	25.11	69,609	25.11
5/23/2025	24.10	24.35	24.00	24.21	162,562	24.21
5/22/2025	23.79	24.58	23.70	24.35	153,822	24.35
5/21/2025	24.73	24.73	24.00	24.17	18,735	24.17
5/20/2025	24.33	24.74	24.33	24.48	9,570	24.48
5/19/2025	24.46	24.57	24.22	24.51	20,751	24.51
5/16/2025	24.74	24.93	24.51	24.78	31,869	24.78
5/15/2025	23.83	24.50	23.83	24.47	21,814	24.47
5/14/2025	23.82	24.09	23.74	24.02	17,683	24.02
5/13/2025	23.67	23.91	23.55	23.77	17,542	23.77
5/12/2025	23.96	23.97	23.26	23.35	18,948	23.35
5/09/2025	23.36	23.36	22.80	23.00	23,072	23.00
5/08/2025	23.23	23.37	22.95	23.17	66,847	23.17
5/07/2025	22.79	22.90	22.65	22.87	10,305	22.87
5/06/2025	22.34	22.89	22.31	22.61	33,637	22.61
5/05/2025	22.62	22.92	22.60	22.80	6,870	22.80
5/02/2025	22.50	23.15	22.50	22.73	24,642	22.73
5/01/2025	22.36	22.58	22.27	22.35	8,923	22.35
4/30/2025	22.15	22.34	21.61	22.34	7,875	22.34
4/29/2025	22.39	22.58	22.32	22.49	113,384	22.49
4/28/2025	22.32	22.76	22.27	22.51	8,211	22.51
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