Procure Space ETF

UFO
🏛️ usa →
35.07
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 27.14 27.34 27.01 27.06 0.0M
2021-12-30 27.13 27.40 27.09 27.21 0.0M
2021-12-29 27.43 27.50 27.01 27.07 0.0M
2021-12-28 27.60 27.72 27.39 27.43 0.0M
2021-12-27 27.76 27.76 27.43 27.60 0.0M
2021-12-23 27.72 27.89 27.59 27.82 0.0M
2021-12-22 27.27 27.75 27.27 27.62 0.0M
2021-12-21 26.63 27.44 26.63 27.35 0.0M
2021-12-20 26.79 26.79 26.20 26.43 0.0M
2021-12-17 26.80 27.24 26.59 27.20 0.0M
2021-12-16 27.36 27.49 26.83 26.91 0.0M
2021-12-15 27.00 27.38 26.54 27.25 0.0M
2021-12-14 26.93 27.32 26.91 27.04 0.0M
2021-12-13 27.55 27.55 27.09 27.20 0.0M
2021-12-10 27.75 27.78 27.45 27.61 0.0M
2021-12-09 27.85 27.96 27.60 27.62 0.0M
2021-12-08 27.64 28.07 27.63 28.04 0.0M
2021-12-07 27.55 27.71 27.51 27.54 0.0M
2021-12-06 26.74 27.25 26.72 27.15 0.0M
2021-12-03 27.18 27.18 26.66 26.75 0.0M
2021-12-02 26.70 27.24 26.70 27.07 0.1M
2021-12-01 27.38 27.74 26.50 26.50 0.1M
2021-11-30 27.68 27.79 27.00 27.20 0.1M
2021-11-29 28.19 28.20 27.63 27.89 0.1M
2021-11-26 27.98 28.14 27.73 27.96 0.0M
2021-11-24 28.45 28.79 28.30 28.70 0.0M
2021-11-23 28.80 28.87 28.51 28.65 0.0M
2021-11-22 29.16 29.21 28.74 28.74 0.0M
2021-11-19 29.36 29.52 29.06 29.10 0.0M
2021-11-18 30.21 30.21 29.46 29.54 0.0M
2021-11-17 29.97 30.13 29.87 30.05 0.0M
2021-11-16 30.34 30.34 30.02 30.02 0.0M
2021-11-15 30.66 30.80 30.54 30.62 0.0M
2021-11-12 30.69 30.70 30.54 30.64 0.0M
2021-11-11 30.56 30.68 30.46 30.62 0.0M
2021-11-10 30.82 31.00 30.47 30.48 0.1M
2021-11-09 30.79 31.03 30.64 30.95 0.1M
2021-11-08 31.27 31.27 30.77 30.77 0.0M
2021-11-05 31.14 31.50 31.14 31.29 0.1M
2021-11-04 31.34 31.42 31.04 31.11 0.0M
2021-11-03 30.72 31.24 30.70 31.22 0.0M
2021-11-02 30.79 30.79 30.49 30.72 0.0M
2021-11-01 30.20 30.72 30.06 30.72 0.1M
2021-10-29 30.02 30.11 30.00 30.10 0.0M
2021-10-27 30.36 30.47 29.98 29.98 0.2M
2021-10-26 30.85 30.85 30.33 30.39 0.0M
2021-10-25 30.76 30.95 30.69 30.79 0.0M
2021-10-22 30.93 30.93 30.59 30.85 0.0M
2021-10-21 30.90 31.14 30.89 31.02 0.0M
2021-10-20 30.65 31.10 30.60 30.89 0.0M
2021-10-19 30.46 30.65 30.42 30.65 0.0M
2021-10-18 30.29 30.47 30.25 30.38 0.0M
2021-10-15 30.68 30.83 30.50 30.57 0.0M
2021-10-14 30.66 30.87 30.66 30.70 0.1M
2021-10-13 30.45 30.59 30.33 30.55 0.0M
2021-10-12 30.32 30.50 30.25 30.46 0.0M
2021-10-11 30.36 30.60 30.23 30.23 0.0M
2021-10-08 30.75 30.88 30.47 30.47 0.0M
2021-10-07 30.58 30.89 30.58 30.72 0.0M
2021-10-06 29.99 30.35 29.80 30.31 0.0M
2021-10-05 30.25 30.49 30.14 30.35 0.0M
2021-10-04 30.44 30.44 30.10 30.16 0.0M
2021-10-01 30.50 30.62 30.12 30.52 0.0M
2021-09-30 30.49 30.71 30.35 30.37 0.0M
2021-09-29 30.23 30.31 30.10 30.26 0.2M
2021-09-28 30.48 30.63 30.07 30.07 0.0M
2021-09-27 30.53 30.88 30.53 30.68 0.0M
2021-09-24 30.50 30.66 30.48 30.52 0.0M
2021-09-23 30.41 30.79 30.26 30.59 0.0M
2021-09-22 30.13 30.49 30.13 30.39 0.0M
2021-09-21 30.19 30.23 29.83 30.02 0.0M
2021-09-20 29.82 30.13 29.62 29.84 0.0M
2021-09-17 30.31 30.49 30.13 30.39 0.0M
2021-09-16 30.30 30.42 30.07 30.28 0.0M
2021-09-15 30.15 30.45 30.03 30.36 0.0M
2021-09-14 31.29 31.29 30.05 30.09 0.0M
2021-09-13 31.20 31.36 30.89 31.07 0.0M
2021-09-10 31.60 31.78 31.30 31.30 0.0M
2021-09-09 31.75 31.90 31.48 31.63 0.0M
2021-09-08 31.00 31.70 30.98 31.63 0.0M
2021-09-07 31.57 31.76 31.38 31.40 0.0M
2021-09-03 32.00 32.00 31.43 31.54 0.0M
2021-09-02 31.50 32.12 31.50 31.74 0.1M
2021-09-01 31.26 31.40 31.11 31.20 0.0M
2021-08-31 31.00 31.31 31.00 31.10 0.0M
2021-08-30 31.01 31.50 30.94 31.40 0.1M
2021-08-27 29.90 30.36 29.75 30.31 0.1M
2021-08-26 29.92 30.02 29.69 29.73 0.0M
2021-08-25 29.92 30.11 29.80 29.92 0.0M
2021-08-24 29.78 29.96 29.55 29.90 0.0M
2021-08-23 29.45 29.80 29.45 29.77 0.0M
2021-08-20 28.76 29.28 28.76 29.22 0.0M
2021-08-19 28.99 29.08 28.71 28.78 0.0M
2021-08-18 29.15 29.60 29.05 29.20 0.0M
2021-08-17 29.54 29.58 29.15 29.31 0.0M
2021-08-16 29.73 29.95 29.52 29.76 0.0M
2021-08-13 30.17 30.17 29.84 29.84 0.0M
2021-08-12 30.23 30.30 30.10 30.15 0.0M
2021-08-11 30.37 30.39 30.07 30.26 0.0M
2021-08-10 30.25 30.36 30.14 30.36 0.0M
2021-08-09 30.08 30.39 29.99 30.21 0.0M
2021-08-06 30.06 30.17 30.04 30.12 0.0M
2021-08-05 29.73 30.10 29.73 30.02 0.0M
2021-08-04 29.78 29.99 29.63 29.81 0.1M
2021-08-03 29.89 29.89 29.40 29.78 0.1M
2021-08-02 29.97 30.15 29.77 29.85 0.0M
2021-07-30 29.76 30.07 29.65 29.68 0.0M
2021-07-29 30.12 30.20 29.91 29.91 0.0M
2021-07-28 29.86 30.08 29.64 30.00 0.0M
2021-07-27 29.73 29.75 29.48 29.68 0.0M
2021-07-26 29.47 30.00 29.47 29.80 0.0M
2021-07-23 29.80 30.06 29.55 29.70 0.0M
2021-07-22 30.01 30.01 29.50 29.70 0.0M
2021-07-21 29.56 30.07 29.56 30.05 0.1M
2021-07-20 28.72 29.47 28.70 29.43 0.0M
2021-07-19 28.52 28.65 28.21 28.52 0.1M
2021-07-16 29.51 29.73 29.00 29.07 0.1M
2021-07-15 29.43 29.55 28.96 29.09 0.1M
2021-07-14 30.41 30.49 29.68 29.68 0.1M
2021-07-13 30.70 30.70 30.26 30.35 0.0M
2021-07-12 31.25 31.38 30.64 30.75 0.1M
2021-07-09 30.83 31.08 30.71 31.04 0.1M
2021-07-08 29.97 30.58 29.68 30.48 0.0M
2021-07-07 31.03 31.25 30.39 30.65 0.0M
2021-07-06 31.21 31.23 30.69 30.99 0.0M
2021-07-02 31.40 31.50 31.02 31.12 0.0M
2021-07-01 31.21 31.22 30.95 31.05 0.0M
2021-06-30 31.05 31.38 30.94 31.09 0.0M
2021-06-29 31.38 31.64 31.00 31.05 0.1M
2021-06-28 32.12 32.15 31.53 31.70 0.1M
2021-06-25 31.15 32.08 31.15 31.98 0.1M
2021-06-24 31.17 31.17 30.77 30.95 0.0M
2021-06-23 31.06 31.11 30.81 30.92 0.1M
2021-06-22 30.00 31.02 30.00 31.02 0.1M
2021-06-21 29.83 30.11 29.69 30.02 0.0M
2021-06-18 30.11 30.15 29.75 29.87 0.0M
2021-06-17 30.49 30.50 30.16 30.32 0.2M
2021-06-16 30.52 30.61 30.19 30.50 0.0M
2021-06-15 30.68 30.68 30.36 30.47 0.0M
2021-06-14 30.65 30.70 30.53 30.61 0.0M
2021-06-11 30.51 30.69 30.47 30.60 0.0M
2021-06-10 30.57 30.67 30.43 30.50 0.0M
2021-06-09 31.08 31.09 30.50 30.50 0.0M
2021-06-08 30.85 31.05 30.75 31.00 0.0M
2021-06-07 30.65 30.77 30.64 30.75 0.1M
2021-06-04 30.50 30.54 30.35 30.45 0.0M
2021-06-03 30.22 30.33 30.08 30.28 0.0M
2021-06-02 30.16 30.40 30.03 30.34 0.0M
2021-06-01 30.28 30.39 30.10 30.11 0.0M
2021-05-28 30.18 30.44 30.05 30.18 0.0M
2021-05-27 29.43 30.00 29.43 29.97 0.0M
2021-05-26 29.18 29.42 29.14 29.30 0.0M
2021-05-25 29.32 29.50 29.15 29.26 0.0M
2021-05-24 29.17 29.50 29.16 29.36 0.0M
2021-05-21 29.08 29.27 29.01 29.03 0.0M
2021-05-20 28.62 29.06 28.62 29.04 0.0M
2021-05-19 28.39 28.52 28.16 28.42 0.0M
2021-05-18 28.87 29.11 28.76 28.76 0.0M
2021-05-17 28.99 29.15 28.76 28.88 0.0M
2021-05-14 28.70 29.09 28.65 29.08 0.0M
2021-05-13 28.46 28.85 28.28 28.56 0.0M
2021-05-12 28.84 29.02 28.41 28.41 0.0M
2021-05-11 28.90 29.27 28.65 29.16 0.0M
2021-05-10 29.95 29.95 29.36 29.39 0.1M
2021-05-07 29.64 30.00 29.64 29.89 0.0M
2021-05-06 29.23 29.50 29.02 29.50 0.1M
2021-05-05 29.19 29.38 29.09 29.14 0.1M
2021-05-04 29.34 29.60 28.92 29.20 0.1M
2021-05-03 29.97 29.97 29.72 29.86 0.0M
2021-04-30 29.97 30.03 29.67 29.70 0.0M
2021-04-29 29.94 30.17 29.81 30.17 0.0M
2021-04-28 29.90 29.90 29.67 29.71 0.0M
2021-04-27 29.91 30.10 29.91 30.07 0.0M
2021-04-26 29.76 30.10 29.70 29.97 0.1M
2021-04-23 29.59 29.80 29.50 29.79 0.0M
2021-04-22 29.46 29.73 29.32 29.41 0.0M
2021-04-21 28.90 29.55 28.70 29.55 0.0M
2021-04-20 29.17 29.18 28.71 28.84 0.0M
2021-04-19 29.91 29.91 29.34 29.44 0.0M
2021-04-16 29.61 29.81 29.50 29.79 0.0M
2021-04-15 29.65 29.72 29.43 29.50 0.0M
2021-04-14 29.64 29.94 29.62 29.65 0.0M
2021-04-13 29.46 29.61 29.31 29.59 0.0M
2021-04-12 30.07 30.07 29.51 29.55 0.1M
2021-04-09 30.07 30.08 29.86 30.07 0.1M
2021-04-08 29.46 29.99 29.46 29.99 0.1M
2021-04-07 29.18 29.25 28.88 28.93 0.0M
2021-04-06 29.33 29.35 29.05 29.14 0.1M
2021-04-05 29.25 29.38 29.04 29.33 0.1M
2021-04-01 29.04 29.21 28.63 28.90 0.1M
2021-03-31 28.41 28.66 28.27 28.53 0.1M
2021-03-30 28.27 28.45 27.98 28.34 0.1M
2021-03-29 28.42 28.79 28.15 28.27 0.1M
2021-03-26 28.62 28.67 28.16 28.63 0.0M
2021-03-25 27.77 28.43 27.50 28.37 0.2M
2021-03-24 28.65 28.83 28.00 28.00 0.1M
2021-03-23 29.36 29.36 28.47 28.59 0.1M
2021-03-22 29.54 29.54 29.30 29.40 0.1M
2021-03-19 29.27 29.42 28.85 29.31 0.0M
2021-03-18 29.85 30.06 29.19 29.20 0.1M
2021-03-17 29.76 30.28 29.45 30.28 0.1M
2021-03-16 30.72 30.72 29.65 29.78 0.1M
2021-03-15 30.77 30.81 30.40 30.66 0.1M
2021-03-12 30.14 30.58 30.00 30.52 0.1M
2021-03-11 29.80 30.41 29.80 30.32 0.1M
2021-03-10 29.29 29.81 29.29 29.56 0.1M
2021-03-09 28.51 29.29 28.51 29.00 0.1M
2021-03-08 28.08 28.74 28.05 28.39 0.1M
2021-03-05 28.17 28.46 26.75 28.09 0.2M
2021-03-04 29.14 29.24 27.55 28.07 0.4M
2021-03-03 29.95 30.13 29.26 29.29 0.1M
2021-03-02 30.31 30.32 29.88 29.89 0.1M
2021-03-01 29.83 30.33 29.70 30.28 0.1M
2021-02-26 29.28 29.50 28.61 29.10 0.1M
2021-02-25 30.50 30.67 29.31 29.43 0.3M
2021-02-24 29.67 30.72 29.65 30.48 0.3M
2021-02-23 29.50 29.69 28.32 29.60 0.2M
2021-02-22 30.45 30.76 30.22 30.26 0.1M
2021-02-19 30.64 31.12 30.64 30.76 0.1M
2021-02-18 30.70 30.75 30.04 30.37 0.2M
2021-02-17 31.44 31.55 30.43 31.27 0.2M
2021-02-16 32.25 32.35 31.49 31.66 0.3M
2021-02-12 31.47 32.25 31.22 31.98 0.2M
2021-02-11 31.74 31.74 30.65 31.50 0.3M
2021-02-10 32.11 32.40 31.14 31.56 0.4M
2021-02-09 31.47 31.79 31.00 31.66 0.2M
2021-02-08 30.81 31.32 30.60 31.32 0.4M
2021-02-05 30.00 30.35 29.81 30.27 0.3M
2021-02-04 29.51 29.77 29.30 29.61 0.5M
2021-02-03 28.63 29.20 28.55 29.19 0.2M
2021-02-02 28.92 28.94 28.26 28.33 0.2M
2021-02-01 27.86 28.32 27.43 28.22 0.1M
2021-01-29 27.70 27.98 27.05 27.25 0.1M
2021-01-28 28.12 28.40 27.56 27.77 0.1M
2021-01-27 28.20 28.90 27.85 27.93 0.2M
2021-01-26 28.64 28.76 28.29 28.65 0.2M
2021-01-25 28.23 28.76 27.85 28.35 0.2M
2021-01-22 27.71 27.90 27.50 27.85 0.2M
2021-01-21 28.07 28.07 27.61 27.86 0.2M
2021-01-20 28.26 28.47 27.90 28.05 0.4M
2021-01-19 27.78 28.19 27.70 28.07 0.4M
2021-01-15 27.51 27.53 26.88 27.07 0.3M
2021-01-14 27.00 27.64 26.87 27.40 0.7M
2021-01-13 26.25 26.25 25.85 25.87 0.0M
2021-01-12 25.89 26.25 25.89 26.25 0.0M
2021-01-11 26.00 26.00 25.72 25.93 0.0M
2021-01-08 26.52 26.52 25.78 26.04 0.0M
2021-01-07 25.89 26.35 25.89 26.34 0.0M
2021-01-06 25.61 26.00 25.56 25.79 0.0M
2021-01-05 25.08 25.45 25.08 25.39 0.0M
2021-01-04 25.68 25.68 24.85 25.11 0.0M