Procure Space ETF (UFO)

Historical Prices For Procure Space ETF (UFO)

Date Range:

2025-07-09 - 2025-10-09

Date	Open	High	Low	Close	Volume	Adjusted Close
10/08/2025	39.69	40.55	39.69	40.20	247,654	40.20
10/07/2025	39.17	39.26	38.21	39.02	168,956	39.02
10/06/2025	39.01	39.46	38.62	39.22	198,376	39.22
10/03/2025	37.79	38.37	37.64	38.26	162,667	38.26
10/02/2025	36.66	37.73	36.49	37.58	393,458	37.58
10/01/2025	35.55	36.27	35.36	36.22	87,712	36.22
9/30/2025	35.45	35.72	35.01	35.67	46,306	35.67
9/29/2025	35.51	35.59	35.34	35.55	55,245	35.55
9/26/2025	35.14	35.25	34.80	35.07	42,624	35.07
9/25/2025	34.83	35.20	34.40	34.81	80,120	34.81
9/24/2025	36.23	36.30	35.44	35.45	70,361	35.45
9/23/2025	35.61	36.40	35.50	36.06	94,738	36.06
9/22/2025	35.00	35.74	34.76	35.74	80,367	35.74
9/19/2025	34.79	35.11	34.57	34.92	50,139	34.92
9/18/2025	35.01	35.01	34.26	34.45	85,731	34.45
9/17/2025	34.30	35.05	34.16	34.73	62,953	34.73
9/16/2025	34.81	34.81	34.38	34.38	98,054	34.38
9/15/2025	34.41	34.93	34.41	34.92	88,174	34.92
9/12/2025	34.44	34.44	34.08	34.31	61,828	34.31
9/11/2025	33.78	34.55	33.78	34.36	35,634	34.36
9/10/2025	34.81	34.90	33.65	33.75	75,754	33.75
9/09/2025	34.85	34.85	34.14	34.58	105,015	34.58
9/08/2025	34.07	34.86	34.07	34.82	119,481	34.82
9/05/2025	33.49	33.67	33.25	33.47	76,495	33.47
9/04/2025	33.11	33.20	32.77	33.19	77,646	33.19
9/03/2025	33.85	33.85	32.80	32.97	138,485	32.97
9/02/2025	33.38	33.79	33.21	33.75	99,055	33.75
8/29/2025	33.49	33.95	33.21	33.89	105,875	33.89
8/28/2025	33.80	33.80	33.26	33.67	82,694	33.67
8/27/2025	33.33	33.85	33.12	33.66	94,527	33.66
8/26/2025	32.65	33.50	32.65	33.00	187,209	33.00
8/25/2025	30.79	31.33	30.75	30.96	53,576	30.96
8/22/2025	29.99	30.86	29.91	30.78	64,684	30.78
8/21/2025	29.50	29.89	29.50	29.82	21,272	29.82
8/20/2025	29.67	29.79	29.24	29.71	79,430	29.71
8/19/2025	30.83	30.83	29.74	29.79	69,113	29.79
8/18/2025	30.67	31.08	30.54	30.83	53,272	30.83
8/15/2025	30.69	30.85	30.46	30.68	23,186	30.68
8/14/2025	30.73	30.98	30.39	30.68	40,295	30.68
8/13/2025	30.83	30.98	30.53	30.95	134,138	30.95
8/12/2025	30.49	30.78	30.44	30.55	76,218	30.55
8/11/2025	30.21	30.32	30.00	30.09	96,750	30.09
8/08/2025	30.65	30.66	30.05	30.14	57,388	30.14
8/07/2025	30.87	30.88	30.08	30.23	120,945	30.23
8/06/2025	30.51	31.15	30.49	31.00	115,668	31.00
8/05/2025	30.36	30.59	30.07	30.30	82,262	30.30
8/04/2025	29.73	30.18	29.73	30.13	85,559	30.13
8/01/2025	29.10	29.70	28.71	29.46	128,884	29.46
7/31/2025	29.95	30.05	29.47	29.66	317,407	29.66
7/30/2025	29.88	30.21	29.65	29.95	256,241	29.95
7/29/2025	30.31	30.31	29.50	29.73	464,565	29.73
7/28/2025	30.53	30.53	30.13	30.20	121,228	30.20
7/25/2025	30.87	30.87	30.35	30.71	143,869	30.71
7/24/2025	31.58	31.58	30.90	30.99	297,001	30.99
7/23/2025	30.72	31.60	30.72	31.60	63,355	31.60
7/22/2025	30.71	30.75	30.04	30.67	185,926	30.67
7/21/2025	31.44	31.74	30.71	30.88	136,014	30.88
7/18/2025	31.56	31.56	31.09	31.40	77,373	31.40
7/17/2025	30.65	31.52	30.53	31.47	107,660	31.47
7/16/2025	30.35	30.49	29.70	30.47	47,846	30.47
7/15/2025	30.15	30.35	30.00	30.12	38,831	30.12
7/14/2025	29.66	30.18	29.53	30.07	73,255	30.07
7/11/2025	29.99	30.04	29.63	29.73	245,943	29.73
7/10/2025	29.94	30.26	29.80	30.14	47,037	30.14
7/09/2025	30.17	30.21	29.59	29.93	78,472	29.93