MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
UFO — Procure Space ETF
NasdaqProcure Space ETF
$42.01
-1.03(-2.39%)
- O
- 42.63
- H
- 42.63
- L
- 41.70
- V
- 554.43K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$42.01
Period Return+86.63%
Period High$68.21
Period Low$21.61
Avg Daily Volume457.6K
Total Trading Days365
UFO — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $42.63 | $42.63 | $41.70 | $42.01 | $-1.03 | -2.39% | 554,426 | $41.98 | $41.70 $42.63 |
| Oct 7, 2026 | $43.56 | $43.58 | $42.64 | $43.04 | $-1.29 | -2.91% | 889,810 | $42.98 | $42.64 $43.58 |
| Oct 6, 2026 | $43.85 | $44.75 | $43.85 | $44.33 | +$0.77 | +1.77% | 270,328 | $44.28 | $43.85 $44.75 |
| Oct 5, 2026 | $43.05 | $43.56 | $42.71 | $43.56 | +$0.43 | +1.00% | 222,036 | $43.33 | $42.71 $43.56 |
| Oct 2, 2026 | $42.40 | $43.38 | $42.32 | $43.13 | +$1.18 | +2.81% | 156,700 | $43.05 | $42.32 $43.38 |
| Oct 1, 2026 | $42.32 | $42.59 | $41.88 | $41.95 | $-0.37 | -0.86% | 205,034 | $42.14 | $41.88 $42.59 |
| Sep 30, 2026 | $42.49 | $43.20 | $42.25 | $42.32 | $-0.11 | -0.25% | 272,521 | $42.65 | $42.25 $43.20 |
| Sep 29, 2026 | $43.25 | $43.41 | $42.21 | $42.42 | $-0.49 | -1.14% | 192,454 | $42.49 | $42.21 $43.41 |
| Sep 28, 2026 | $43.12 | $43.44 | $42.81 | $42.91 | $-0.64 | -1.47% | 124,309 | $43.08 | $42.81 $43.44 |
| Sep 25, 2026 | $43.58 | $44.12 | $43.22 | $43.55 | +$0.13 | +0.30% | 270,559 | $43.58 | $43.22 $44.12 |
| Sep 24, 2026 | $42.96 | $43.88 | $42.65 | $43.42 | +$0.15 | +0.35% | 255,941 | $43.26 | $42.65 $43.88 |
| Sep 23, 2026 | $44.01 | $44.15 | $43.20 | $43.27 | $-0.97 | -2.19% | 158,890 | $43.58 | $43.20 $44.15 |
| Sep 22, 2026 | $44.26 | $44.41 | $43.81 | $44.24 | +$0.07 | +0.16% | 165,988 | $44.14 | $43.81 $44.41 |
| Sep 21, 2026 | $43.48 | $44.44 | $43.46 | $44.17 | +$0.96 | +2.22% | 243,131 | $44.14 | $43.46 $44.44 |
| Sep 18, 2026 | $43.70 | $43.80 | $42.63 | $43.21 | $-0.45 | -1.03% | 321,966 | $42.98 | $42.63 $43.80 |
| Sep 17, 2026 | $43.60 | $44.02 | $43.40 | $43.66 | +$0.70 | +1.63% | 256,253 | $43.71 | $43.40 $44.02 |
| Sep 16, 2026 | $43.02 | $43.39 | $42.43 | $42.96 | +$0.07 | +0.16% | 120,653 | $42.98 | $42.43 $43.39 |
| Sep 15, 2026 | $43.03 | $43.30 | $42.43 | $42.89 | $-0.07 | -0.16% | 115,698 | $42.86 | $42.43 $43.30 |
| Sep 14, 2026 | $42.54 | $43.46 | $42.54 | $42.96 | $-0.32 | -0.74% | 139,981 | $43.08 | $42.54 $43.46 |
| Sep 11, 2026 | $43.32 | $43.51 | $42.96 | $43.28 | +$0.49 | +1.15% | 131,086 | $43.26 | $42.96 $43.51 |
| Sep 10, 2026 | $42.56 | $43.64 | $42.42 | $42.79 | $-0.27 | -0.63% | 153,687 | $43.07 | $42.42 $43.64 |
| Sep 9, 2026 | $44.13 | $44.32 | $43.01 | $43.06 | $-1.28 | -2.89% | 205,461 | $43.34 | $43.01 $44.32 |
| Sep 8, 2026 | $43.91 | $44.60 | $43.50 | $44.34 | +$0.64 | +1.46% | 192,218 | $44.19 | $43.50 $44.60 |
| Sep 4, 2026 | $43.79 | $43.85 | $43.33 | $43.70 | +$0.17 | +0.39% | 99,358 | $43.62 | $43.33 $43.85 |
| Sep 3, 2026 | $43.61 | $43.82 | $43.16 | $43.53 | +$0.39 | +0.90% | 186,732 | $43.43 | $43.16 $43.82 |
| Sep 2, 2026 | $42.95 | $43.37 | $42.69 | $43.14 | +$0.39 | +0.91% | 233,984 | $43.04 | $42.69 $43.37 |
| Sep 1, 2026 | $43.00 | $43.46 | $42.59 | $42.75 | $-0.87 | -1.99% | 214,616 | $42.83 | $42.59 $43.46 |
| Aug 31, 2026 | $43.65 | $43.81 | $43.42 | $43.62 | $-0.36 | -0.82% | 302,091 | $43.60 | $43.42 $43.81 |
| Aug 28, 2026 | $44.88 | $44.88 | $43.75 | $43.98 | $-0.86 | -1.92% | 249,415 | $44.07 | $43.75 $44.88 |
| Aug 27, 2026 | $44.67 | $44.90 | $44.44 | $44.84 | +$0.33 | +0.74% | 154,259 | $44.68 | $44.44 $44.90 |