S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
NASDAQ
Procure Space ETF (UFO)
Procure Space ETF (UFO) Historical

UFO Procure Space ETF

16.20

-0.19 (-1.16%)

Jun 07 2024 - Closed

Delayed by 15 minutes

UFO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	16.20	-0.19	-1.16%	16.43	16.43	16.18	5,083
Jun 06 2024	16.39	-0.02	-0.12%	16.54	16.54	16.325	5,293
Jun 05 2024	16.41	-0.04	-0.24%	16.41	16.45	16.38	5,801
Jun 04 2024	16.45	0.01	0.06%	16.36	16.45	16.36	2,295
Jun 03 2024	16.44	-0.10	-0.60%	16.53	16.57	16.387	2,813
May 31 2024	16.54	0.18	1.10%	16.42	16.66	16.42	4,832
May 30 2024	16.36	0.04	0.25%	15.98	16.42	15.98	2,553
May 29 2024	16.32	0.32	2.00%	16.00	16.32	16.00	6,942
May 28 2024	16.00	0.16	1.01%	15.84	16.08	15.84	4,666
May 24 2024	15.84	0.24	1.54%	15.67	15.8881	15.67	3,012
May 23 2024	15.60	-0.35	-2.19%	15.94	16.00	15.60	5,004
May 22 2024	15.95	-0.41	-2.51%	16.04	16.08	15.87	3,761
May 21 2024	16.36	-0.13	-0.79%	16.49	16.59	16.29	3,661
May 20 2024	16.49	0.22	1.35%	16.30	16.56	16.30	17,130
May 17 2024	16.27	0.12	0.74%	16.11	16.38	16.11	6,075
May 16 2024	16.15	0.20	1.25%	16.19	16.19	16.07	2,376
May 15 2024	15.95	-0.11	-0.68%	16.06	16.06	15.8504	5,342
May 14 2024	16.06	0.45	2.88%	15.83	16.1162	15.83	4,149
May 13 2024	15.61	0.09	0.58%	15.54	15.80	15.52	2,458
May 10 2024	15.52	-0.16	-1.02%	15.64	15.655	15.48	6,223
May 09 2024	15.68	-0.02	-0.10%	15.65	15.74	15.57	4,205
May 08 2024	15.695	-0.11	-0.66%	15.65	15.70	15.585	5,845
May 07 2024	15.80	0.00	0.00%	15.78	15.8196	15.75	2,087
May 06 2024	15.80	0.13	0.83%	15.67	15.80	15.67	7,927
May 03 2024	15.67	0.03	0.19%	15.70	15.8271	15.665	2,418
May 02 2024	15.64	0.15	0.99%	15.51	15.64	15.49	18,592
May 01 2024	15.4871	0.19	1.22%	15.30	15.6201	15.30	2,104
Apr 30 2024	15.30	-0.31	-1.99%	15.52	15.52	15.27	2,917
Apr 29 2024	15.61	0.03	0.19%	15.68	15.68	15.56	3,327
Apr 26 2024	15.58	0.24	1.56%	15.44	15.59	15.44	3,162
Apr 25 2024	15.34	-0.13	-0.84%	15.40	15.40	15.2027	3,445
Apr 24 2024	15.47	-0.04	-0.25%	15.50	15.50	15.36	6,302
Apr 23 2024	15.5086	0.32	2.10%	15.17	15.55	15.13	7,124
Apr 22 2024	15.19	-0.05	-0.33%	15.20	15.27	15.09	5,419
Apr 19 2024	15.24	0.07	0.46%	15.13	15.24	15.09	12,791
Apr 18 2024	15.17	0.06	0.40%	15.15	15.399	15.15	5,803
Apr 17 2024	15.11	-0.19	-1.24%	15.30	15.30	15.11	4,229
Apr 16 2024	15.30	-0.04	-0.26%	15.34	15.35	15.17	6,618
Apr 15 2024	15.34	-0.36	-2.29%	15.69	15.7599	15.34	12,455
Apr 12 2024	15.70	-0.35	-2.18%	16.00	16.00	15.6501	4,420
Apr 11 2024	16.05	0.08	0.50%	16.01	16.0975	15.81	11,615
Apr 10 2024	15.97	-0.25	-1.54%	15.92	15.97	15.8301	8,746
Apr 09 2024	16.22	0.04	0.25%	16.19	16.28	16.19	5,020
Apr 08 2024	16.18	0.14	0.87%	16.19	16.2254	16.00	7,110
Apr 05 2024	16.04	-0.03	-0.19%	16.04	16.11	16.00	2,857
Apr 04 2024	16.07	-0.11	-0.71%	16.19	16.34	16.07	6,617
Apr 03 2024	16.185	0.04	0.28%	16.05	16.1901	16.05	18,069
Apr 02 2024	16.14	-0.47	-2.83%	16.52	16.52	16.12	10,036
Apr 01 2024	16.61	-0.41	-2.41%	17.00	17.00	16.61	18,143
Mar 28 2024	17.02	0.13	0.75%	16.85	17.0499	16.85	3,009
Mar 27 2024	16.8931	0.28	1.70%	16.65	16.9006	16.61	8,549
Mar 26 2024	16.61	0.00	0.00%	16.67	16.7496	16.61	4,214
Mar 25 2024	16.61	0.01	0.06%	16.55	16.70	16.50	6,167
Mar 22 2024	16.60	-0.10	-0.60%	16.74	16.74	16.59	6,360
Mar 21 2024	16.70	0.04	0.24%	16.79	16.8172	16.70	4,105
Mar 20 2024	16.66	0.25	1.52%	16.34	16.73	16.34	9,584
Mar 19 2024	16.41	-0.02	-0.12%	16.43	16.45	16.345	4,498
Mar 18 2024	16.43	-0.31	-1.85%	16.73	16.73	16.43	7,891
Mar 15 2024	16.74	-0.09	-0.53%	16.81	16.83	16.72	9,802
Mar 14 2024	16.83	-0.32	-1.87%	17.11	17.11	16.70	6,739
Mar 13 2024	17.15	-0.09	-0.53%	17.17	17.28	17.15	15,383
Mar 12 2024	17.2419	-0.05	-0.28%	17.30	17.30	17.10	10,252
Mar 11 2024	17.29	0.24	1.41%	17.05	17.305	17.05	5,058

Procure Space ETF

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions