UFO - Procure Space ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201924.8424.9424.8524.8724.878,181
Nov 21, 201924.9124.9124.7824.8224.824,200
Nov 20, 201924.8925.0024.8924.9524.957,900
Nov 19, 201925.2425.2524.8724.8924.8912,300
Nov 18, 201925.7225.8125.3225.3225.3244,900
Nov 15, 201925.5925.8625.5925.7925.799,400
Nov 14, 201925.7325.7625.5125.5525.556,600
Nov 13, 201926.4926.4925.7525.7525.7523,700
Nov 12, 201926.7926.8726.6926.6926.6912,200
Nov 11, 201926.7826.8826.7226.7626.7630,500
Nov 08, 201926.4726.8326.4726.6826.6817,100
Nov 07, 201926.4926.6626.4926.5226.5216,500
Nov 06, 201926.4526.4526.2926.2926.291,700
Nov 05, 201926.3726.6226.3726.5526.552,800
Nov 04, 201926.3526.4426.2326.3726.373,900
Nov 01, 201926.0926.2826.0926.2026.203,100
Oct 31, 201926.0126.0825.8125.9825.985,200
Oct 30, 201926.2726.2725.9826.1126.116,400
Oct 29, 201926.2926.3426.2626.3326.332,800
Oct 28, 201926.0026.2326.0026.2326.2311,500
Oct 25, 201925.8626.0325.8625.9725.971,000
Oct 24, 201925.8525.8625.8225.8625.86700
Oct 23, 201926.0526.1726.0526.0926.091,400
Oct 22, 201926.0026.1326.0026.1026.101,200
Oct 21, 201926.0926.0925.9925.9925.99500
Oct 18, 201926.0026.0625.8525.9225.926,000
Oct 17, 201926.0926.1126.0526.0526.053,200
Oct 16, 201925.7126.0125.7125.9525.954,600
Oct 15, 201925.7225.8425.7225.8225.823,500
Oct 14, 201925.4925.5125.4425.4825.48900
Oct 11, 201925.4525.6525.4525.5525.555,400
Oct 10, 201925.1725.2525.1725.2325.231,800
Oct 09, 201925.2425.2525.1625.2225.22900
Oct 08, 201925.2525.2525.0725.1325.131,400
Oct 07, 201925.2625.4325.2625.4325.432,800
Oct 04, 201925.1525.4025.1525.4025.401,700
Oct 03, 201925.1525.3125.0325.2825.283,100
Oct 02, 201925.3225.3225.0625.2325.233,000
Oct 01, 201925.8525.8525.5425.5425.541,700
Sep 30, 201925.9625.9725.8525.8525.851,100
Sep 27, 201926.1726.1725.8925.8925.892,700
Sep 27, 20190.03 Dividend
Sep 26, 201926.2626.2626.1126.1726.14900
Sep 25, 201925.9926.2225.9626.2226.196,600
Sep 24, 201926.3726.3725.9325.9325.915,600
Sep 23, 201926.1726.3626.1226.2626.233,100
Sep 20, 201926.4926.4926.2226.2226.19700
Sep 19, 201926.6326.6426.4826.4826.451,400
Sep 18, 201926.5526.5826.2626.4526.425,500
Sep 17, 201926.8026.8026.4526.6226.594,400
Sep 16, 201926.5726.8626.5426.8626.835,400
Sep 13, 201926.9126.9626.7826.7826.753,800
Sep 12, 201926.5926.9226.5826.8826.856,000
Sep 11, 201925.9126.5025.9126.4726.447,600
Sep 10, 201925.3425.8125.3425.8125.782,100
Sep 09, 201925.4625.4625.3225.3825.352,000
Sep 06, 201925.2525.4825.2525.3925.362,400
Sep 05, 201925.1425.1824.9725.1725.154,500
Sep 04, 201924.8724.9624.8324.9424.922,200
Sep 03, 201924.6024.6924.5724.6924.663,000
Aug 30, 201925.0425.0424.8924.8924.865,000
Aug 29, 201924.7624.8824.7624.8724.844,000
Aug 28, 201924.0824.4624.0824.4324.403,500
Aug 27, 201924.5424.5424.3424.3424.321,300
Aug 26, 201924.6124.6124.4424.5724.548,300
Aug 23, 201924.7924.9624.5024.5024.475,000
Aug 22, 201924.8324.9124.8324.8424.815,100
Aug 21, 201924.8424.8424.7024.7524.725,600
Aug 20, 201924.5724.6524.5624.6524.623,000
Aug 19, 201924.6724.7524.6724.6724.642,800
Aug 16, 201924.3024.4824.3024.3924.362,900
Aug 15, 201924.2524.3324.0824.1224.097,600
Aug 14, 201924.7524.7524.3324.3324.304,100
Aug 13, 201925.0125.1625.0025.1025.073,200
Aug 12, 201925.0225.0824.8924.9424.914,100
Aug 09, 201925.4225.4225.1425.2225.193,300
Aug 08, 201925.2425.4325.2425.3825.354,700
Aug 07, 201924.8025.1624.5625.1225.104,600
Aug 06, 201924.7824.9824.6624.9324.904,300
Aug 05, 201925.0625.1224.6524.8324.8010,000
Aug 02, 201925.4025.5025.0825.3625.337,200
Aug 01, 201925.9926.0325.4525.5225.4914,700
Jul 31, 201926.7126.7125.9225.9925.9612,700
Jul 30, 201926.7626.7626.6026.6426.614,100
Jul 29, 201926.8426.9626.7726.9426.9111,500
Jul 26, 201926.6426.8126.6426.8026.765,000
Jul 25, 201926.7826.7826.5326.5326.507,700
Jul 24, 201926.5126.7926.5026.7526.7216,300
Jul 23, 201926.5026.7026.3226.5226.4915,400
Jul 22, 201926.3626.4426.2826.3426.3120,700
Jul 19, 201926.3926.4626.2526.2826.2519,500
Jul 18, 201926.4326.5326.2726.4126.3854,500
Jul 17, 201926.5826.5826.4126.4226.3919,600
Jul 16, 201926.5926.6126.5426.5826.546,300
Jul 15, 201926.8026.9426.5426.6126.585,500
Jul 12, 201926.7026.7526.6326.7426.702,700
Jul 11, 201926.7326.8726.5626.6326.606,300
Jul 10, 201926.7026.7026.4926.6526.627,800
Jul 09, 201926.4426.4526.3926.4526.424,500
Jul 08, 201926.5626.6226.5226.5226.492,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...