Procure Space ETF (UFO)

Historical Prices For Procure Space ETF (UFO)

Date Range:

2025-09-08 - 2025-12-08

Date	Open	High	Low	Close	Volume	Adjusted Close
12/05/2025	35.51	35.97	35.30	35.74	161,719	35.74
12/04/2025	33.99	35.52	33.96	35.38	165,346	35.38
12/03/2025	33.13	33.85	32.97	33.83	117,128	33.83
12/02/2025	32.57	33.07	32.57	32.93	66,919	32.93
12/01/2025	33.00	33.00	32.45	32.48	135,884	32.48
11/28/2025	33.19	33.44	33.04	33.35	60,300	33.35
11/26/2025	32.84	33.10	32.66	32.82	51,148	32.82
11/25/2025	32.39	32.76	31.86	32.68	66,718	32.68
11/24/2025	31.79	32.40	31.59	32.40	93,232	32.40
11/21/2025	31.56	31.95	30.89	31.74	169,299	31.74
11/20/2025	33.55	33.68	31.37	31.44	129,252	31.44
11/19/2025	32.74	33.41	32.48	32.67	65,048	32.67
11/18/2025	32.02	32.97	31.90	32.68	308,898	32.68
11/17/2025	33.34	33.54	32.16	32.46	327,140	32.46
11/14/2025	32.81	34.07	32.67	33.47	790,261	33.47
11/13/2025	34.45	34.62	33.24	33.42	138,348	33.42
11/12/2025	34.67	35.19	34.44	34.48	108,236	34.48
11/11/2025	35.09	35.09	34.55	34.68	64,442	34.68
11/10/2025	35.36	35.59	34.63	34.86	62,607	34.86
11/07/2025	33.56	34.55	33.25	34.42	132,420	34.42
11/06/2025	35.45	35.45	34.02	34.07	139,285	34.07
11/05/2025	35.60	35.98	35.36	35.89	83,089	35.89
11/04/2025	35.92	36.25	35.58	35.63	208,870	35.63
11/03/2025	37.69	37.69	36.61	36.81	151,551	36.81
10/31/2025	37.27	37.75	36.97	37.69	92,547	37.69
10/30/2025	37.37	37.72	37.14	37.24	141,717	37.24
10/29/2025	38.08	38.21	37.45	37.75	184,080	37.75
10/28/2025	38.66	38.66	37.77	38.02	122,662	38.02
10/27/2025	39.02	39.02	38.21	38.65	114,815	38.65
10/24/2025	38.45	38.54	38.06	38.42	93,335	38.42
10/23/2025	37.04	38.11	37.04	37.84	86,411	37.84
10/22/2025	37.85	37.85	36.41	37.01	261,064	37.01
10/21/2025	38.67	39.03	38.25	38.39	63,697	38.39
10/20/2025	38.92	39.32	38.66	38.81	146,872	38.81
10/17/2025	38.03	38.51	37.46	38.03	234,815	38.03
10/16/2025	40.36	40.53	38.67	38.84	229,671	38.84
10/15/2025	41.06	41.19	39.70	40.28	115,161	40.28
10/14/2025	38.86	40.67	38.16	40.18	200,113	40.18
10/13/2025	39.12	39.56	38.91	39.40	127,834	39.40
10/10/2025	40.51	40.67	38.16	38.29	189,129	38.29
10/09/2025	40.48	40.62	40.04	40.29	108,784	40.29
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