NasdaqGM - Delayed Quote
USD
Procure Space ETF (UFO)
43.70
+0.17
(+0.39%)
At close: September 4 at 4:00:00 PM EDT
43.70
0.00
(0.00%)
After hours: September 4 at 7:30:04 PM EDT
Trade UFO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
43.79
43.85
43.33
43.70
43.70
99,300
Sep 3, 2026
43.61
43.82
43.16
43.53
43.53
186,700
Sep 2, 2026
42.95
43.37
42.69
43.14
43.14
233,800
Sep 1, 2026
43.00
43.46
42.59
42.75
42.75
214,500
Aug 31, 2026
43.65
43.81
43.42
43.62
43.62
302,000
Aug 28, 2026
44.88
44.88
43.75
43.98
43.98
248,900
Aug 27, 2026
44.67
44.90
44.44
44.84
44.84
154,200
Aug 26, 2026
44.41
44.98
44.21
44.51
44.51
131,600
Aug 25, 2026
45.22
45.26
44.41
44.59
44.59
135,900
Aug 24, 2026
45.34
45.38
44.61
44.67
44.67
231,700
Aug 21, 2026
46.08
46.33
45.50
45.92
45.92
178,300
Aug 20, 2026
46.61
46.61
45.24
45.69
45.69
293,600
Aug 19, 2026
47.24
47.45
46.35
46.67
46.67
270,400
Aug 18, 2026
47.45
47.87
47.08
47.16
47.16
446,900
Aug 17, 2026
48.45
49.29
48.31
48.46
48.46
355,500
Aug 14, 2026
48.53
49.09
47.98
48.48
48.48
198,900
Aug 13, 2026
48.42
49.02
48.20
48.47
48.47
138,400
Aug 12, 2026
48.46
49.06
48.15
48.86
48.86
222,500
Aug 11, 2026
47.92
48.16
47.29
47.95
47.95
293,900
Aug 10, 2026
48.26
48.51
47.62
47.88
47.88
279,200
Aug 7, 2026
47.32
48.15
46.90
48.13
48.13
238,600
Aug 6, 2026
46.17
47.80
46.11
46.60
46.60
419,300
Aug 5, 2026
47.09
47.31
46.45
46.59
46.59
350,200
Aug 4, 2026
46.32
47.75
46.29
47.57
47.57
638,900
Aug 3, 2026
43.69
45.50
43.63
45.45
45.45
1,208,800
Jul 31, 2026
44.33
44.45
43.06
43.79
43.79
317,500
Jul 30, 2026
42.87
43.89
42.65
43.82
43.82
297,100
Jul 29, 2026
43.80
44.20
42.74
42.86
42.86
634,800
Jul 28, 2026
43.51
43.97
42.77
43.83
43.83
724,700
Jul 27, 2026
43.43
44.30
43.25
43.89
43.89
317,800
Jul 24, 2026
43.74
43.79
42.73
42.96
42.96
598,800
Jul 23, 2026
43.32
44.23
43.17
43.72
43.72
386,000
Jul 22, 2026
44.16
44.46
43.64
43.75
43.75
470,900
Jul 21, 2026
43.18
44.36
42.99
44.00
44.00
976,000
Jul 20, 2026
43.72
43.89
42.94
43.04
43.04
386,600
Jul 17, 2026
42.93
44.40
42.84
43.63
43.63
774,700
Jul 16, 2026
44.75
44.87
43.44
43.68
43.68
959,100
Jul 15, 2026
45.86
46.28
44.83
45.37
45.37
555,100
Jul 14, 2026
45.93
46.59
45.72
45.76
45.76
477,900
Jul 13, 2026
46.62
46.74
45.29
45.51
45.51
774,600
Jul 10, 2026
47.30
47.38
46.56
46.93
46.93
391,700
Jul 9, 2026
48.02
48.02
47.04
47.40
47.40
363,200
Jul 8, 2026
47.99
48.72
47.37
47.67
47.67
543,800
Jul 7, 2026
50.03
50.17
48.40
48.49
48.49
801,100
Jul 6, 2026
51.28
51.57
50.11
50.31
50.31
418,900
Jul 2, 2026
50.59
52.07
50.08
50.67
50.67
789,600
Jul 1, 2026
50.70
51.66
50.15
50.18
50.18
1,857,400
Jun 30, 2026
49.12
50.74
49.08
50.67
50.67
766,500
Jun 29, 2026
0.058
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
47.65
49.25
47.65
49.19
49.19
879,900
Jun 26, 2026
45.13
46.76
45.06
46.19
46.13
904,400
Jun 25, 2026
46.74
46.74
45.25
45.56
45.50
1,239,000
Jun 24, 2026
47.80
47.90
46.41
46.48
46.42
682,800
Jun 23, 2026
47.44
48.79
47.40
48.13
48.07
1,142,900
Jun 22, 2026
49.45
49.75
48.13
48.72
48.66
1,663,000
Jun 18, 2026
51.30
51.36
49.13
50.27
50.21
1,795,700
Jun 17, 2026
51.41
52.20
50.91
51.06
51.00
1,094,100
Jun 16, 2026
51.99
52.50
50.52
51.28
51.22
2,197,900
Jun 15, 2026
54.10
54.20
52.06
52.59
52.52
2,130,500
Jun 12, 2026
57.14
57.15
52.42
52.92
52.85
3,391,600
Jun 11, 2026
53.09
56.99
52.94
56.90
56.83
2,600,100
Jun 10, 2026
52.81
53.78
52.06
52.25
52.18
1,070,500
Jun 9, 2026
55.73
55.98
51.01
53.11
53.04
2,115,100
Jun 8, 2026
56.13
56.26
54.36
54.85
54.78
1,487,400
Jun 5, 2026
58.02
58.18
54.05
54.71
54.64
1,868,100
Jun 4, 2026
57.44
59.99
56.65
59.34
59.27
1,615,200
Jun 3, 2026
60.28
60.48
57.64
57.74
57.67
1,764,900
Jun 2, 2026
60.93
62.20
60.64
61.22
61.14
1,273,500
Jun 1, 2026
63.16
63.51
60.29
61.08
61.00
3,349,100
May 29, 2026
65.06
65.35
62.25
65.31
65.23
4,061,500
May 28, 2026
66.39
68.21
65.54
67.81
67.72
1,604,200
May 27, 2026
66.73
67.24
64.50
66.65
66.57
3,030,700
May 26, 2026
65.43
66.99
64.40
65.44
65.36
2,902,000
May 22, 2026
60.06
62.11
60.04
61.90
61.82
2,060,800
May 21, 2026
58.49
59.55
57.87
58.96
58.89
1,166,000
May 20, 2026
57.59
59.10
56.75
58.92
58.85
1,186,800
May 19, 2026
56.97
57.46
55.02
57.07
57.00
1,000,900
May 18, 2026
57.74
58.96
56.25
57.59
57.52
1,987,100
May 15, 2026
56.41
57.12
55.70
56.25
56.18
985,700
May 14, 2026
56.44
58.33
55.83
57.97
57.90
1,595,200
May 13, 2026
56.07
56.68
55.06
56.36
56.29
776,700
May 12, 2026
55.42
56.28
54.10
55.59
55.52
988,300
May 11, 2026
54.80
57.12
54.56
56.30
56.23
1,936,500
May 8, 2026
52.25
54.56
51.99
54.50
54.43
1,527,300
May 7, 2026
52.62
52.74
50.78
51.04
50.98
634,400
May 6, 2026
51.42
52.78
51.15
52.70
52.63
1,602,500
May 5, 2026
52.31
52.31
50.34
50.76
50.70
605,000
May 4, 2026
51.33
51.90
50.68
51.31
51.25
795,100
May 1, 2026
52.00
52.17
50.89
51.36
51.30
565,800
Apr 30, 2026
50.07
51.78
50.05
51.65
51.59
945,700
Apr 29, 2026
49.89
49.97
48.86
49.61
49.55
626,100
Apr 28, 2026
50.44
50.64
49.68
50.01
49.95
712,300
Apr 27, 2026
51.16
51.16
49.83
50.64
50.58
1,053,800
Apr 24, 2026
53.20
53.20
50.91
51.03
50.97
1,106,100
Apr 23, 2026
53.89
53.92
51.71
52.90
52.83
1,578,500
Apr 22, 2026
54.81
55.62
53.68
54.31
54.24
952,700
Apr 21, 2026
54.95
55.36
53.34
53.60
53.53
1,103,800
Apr 20, 2026
54.33
55.22
54.04
54.56
54.49
624,700
Apr 17, 2026
55.42
55.90
54.50
54.69
54.62
1,181,800
Apr 16, 2026
52.74
54.81
52.65
54.70
54.63
1,445,700
Apr 15, 2026
51.89
52.30
51.20
52.20
52.13
1,373,100
Apr 14, 2026
52.67
52.95
51.05
51.67
51.61
883,000
Apr 13, 2026
50.25
51.89
50.05
51.49
51.43
902,700
Apr 10, 2026
50.21
51.14
49.86
50.67
50.61
809,500
Apr 9, 2026
50.51
51.19
50.09
50.17
50.10
609,500
Apr 8, 2026
51.93
52.00
50.33
50.98
50.92
846,800
Apr 7, 2026
48.95
49.49
47.88
49.41
49.35
617,100
Apr 6, 2026
49.44
49.94
49.01
49.43
49.37
954,100
Apr 2, 2026
45.15
49.31
45.11
49.17
49.11
959,300
Apr 1, 2026
45.55
47.15
45.55
46.26
46.20
637,600
Mar 31, 2026
43.43
45.04
43.21
44.81
44.75
470,500
Mar 30, 2026
44.58
44.60
42.13
42.50
42.45
719,600
Mar 27, 2026
45.72
45.72
44.02
44.16
44.10
528,600
Mar 26, 2026
47.31
47.46
45.73
45.81
45.75
788,700
Mar 25, 2026
46.70
48.92
46.62
47.92
47.86
1,137,500
Mar 24, 2026
46.04
46.76
45.30
45.70
45.64
400,200
Mar 23, 2026
45.88
46.94
45.49
46.60
46.54
470,100
Mar 20, 2026
46.89
47.90
44.78
45.36
45.30
783,100
Mar 19, 2026
44.62
46.47
44.22
46.11
46.05
383,500
Mar 18, 2026
46.48
46.60
45.37
45.50
45.44
573,300
Mar 17, 2026
45.53
46.80
45.48
46.78
46.72
795,900
Mar 16, 2026
45.25
45.96
44.71
45.69
45.63
257,800
Mar 13, 2026
45.06
45.81
44.38
44.64
44.58
251,800
Mar 12, 2026
45.29
45.50
44.34
44.75
44.69
339,600
Mar 11, 2026
45.01
46.14
44.90
45.41
45.35
275,800
Mar 10, 2026
45.41
46.04
45.01
45.36
45.30
223,100
Mar 9, 2026
44.08
45.42
43.54
45.23
45.17
452,800
Mar 6, 2026
44.05
45.86
43.88
44.51
44.45
464,400
Mar 5, 2026
46.20
46.32
44.12
44.90
44.84
631,700
Mar 4, 2026
45.79
46.59
45.17
46.44
46.38
590,800
Mar 3, 2026
44.89
46.06
44.07
45.39
45.33
389,400
Mar 2, 2026
44.19
46.25
44.19
46.18
46.12
875,100
Feb 27, 2026
44.03
44.51
43.58
44.47
44.41
367,700
Feb 26, 2026
44.36
45.04
44.07
44.96
44.90
250,600
Feb 25, 2026
45.00
45.17
44.18
44.39
44.33
203,300
Feb 24, 2026
43.84
44.89
43.41
44.84
44.78
223,400
Feb 23, 2026
44.11
44.59
43.81
44.14
44.08
348,300
Feb 20, 2026
45.01
45.68
44.33
44.65
44.59
224,300
Feb 19, 2026
44.27
45.25
43.95
45.25
45.19
222,100
Feb 18, 2026
44.35
45.26
43.99
44.81
44.75
644,400
Feb 17, 2026
43.05
44.18
42.72
43.72
43.67
322,800
Feb 13, 2026
42.88
44.04
42.57
43.54
43.49
373,900
Feb 12, 2026
43.54
43.55
41.94
42.64
42.59
1,034,000
Feb 11, 2026
45.12
45.12
42.89
43.52
43.47
492,500
Feb 10, 2026
45.20
45.40
44.35
44.54
44.48
475,100
Feb 9, 2026
44.32
45.74
44.26
45.53
45.47
521,400
Feb 6, 2026
43.05
44.11
42.61
43.97
43.91
388,700
Feb 5, 2026
42.90
43.71
41.86
42.11
42.06
535,300
Feb 4, 2026
45.86
45.88
42.61
43.48
43.43
1,136,700
Feb 3, 2026
45.31
45.65
44.20
45.61
45.55
515,500
Feb 2, 2026
45.12
45.50
44.25
44.52
44.46
763,400
Jan 30, 2026
46.73
47.73
45.00
45.44
45.38
836,000
Jan 29, 2026
48.59
48.66
46.49
47.12
47.06
760,800
Jan 28, 2026
47.75
48.57
47.18
48.15
48.09
800,100
Jan 27, 2026
45.68
47.42
45.47
47.27
47.21
707,600
Jan 26, 2026
46.92
46.92
45.13
45.28
45.22
544,400
Jan 23, 2026
47.01
47.72
46.18
46.95
46.89
737,900
Jan 22, 2026
46.25
47.10
45.46
46.85
46.79
829,300
Jan 21, 2026
46.74
46.98
44.28
45.74
45.68
749,300
Jan 20, 2026
46.56
47.59
46.01
46.24
46.18
746,800
Jan 16, 2026
46.67
47.82
46.31
47.36
47.30
670,700
Jan 15, 2026
46.00
46.59
45.29
45.99
45.93
529,100
Jan 14, 2026
44.25
45.76
44.00
45.76
45.70
337,900
Jan 13, 2026
45.84
45.86
44.42
44.51
44.45
470,600
Jan 12, 2026
44.32
45.08
43.93
45.08
45.02
524,000
Jan 9, 2026
43.20
44.24
42.71
43.88
43.82
588,100
Jan 8, 2026
43.01
43.93
42.60
43.02
42.97
530,600
Jan 7, 2026
42.70
43.02
41.88
41.98
41.93
530,300
Jan 6, 2026
41.71
42.91
41.31
42.87
42.82
414,200
Jan 5, 2026
40.60
41.66
40.35
41.52
41.47
601,300
Jan 2, 2026
39.19
40.32
38.52
40.32
40.27
357,200
Dec 31, 2025
39.06
39.06
38.60
38.65
38.60
179,200
Dec 30, 2025
39.14
39.43
38.77
38.97
38.92
242,800
Dec 29, 2025
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
38.40
39.23
38.28
38.87
38.82
378,900
Dec 26, 2025
40.00
40.00
38.84
38.91
38.77
422,500
Dec 24, 2025
40.38
40.68
39.75
40.07
39.93
232,300
Dec 23, 2025
39.92
40.48
39.68
40.15
40.01
449,900
Dec 22, 2025
39.65
40.60
39.17
40.52
40.38
571,900
Dec 19, 2025
36.75
38.64
36.67
38.55
38.41
288,100
Dec 18, 2025
36.16
36.47
35.93
36.26
36.13
113,800
Dec 17, 2025
37.09
37.09
35.32
35.48
35.35
172,400
Dec 16, 2025
37.01
37.34
36.48
36.88
36.75
422,700
Dec 15, 2025
38.81
39.18
37.28
37.38
37.25
156,600
Dec 12, 2025
39.49
39.50
38.10
38.53
38.39
202,100
Dec 11, 2025
38.22
39.44
37.99
39.33
39.19
160,800
Dec 10, 2025
36.32
37.90
36.13
37.65
37.52
130,300
Dec 9, 2025
36.01
36.53
35.88
36.31
36.18
51,000
Dec 8, 2025
36.15
36.23
35.47
36.04
35.91
86,400
Dec 5, 2025
35.51
35.97
35.30
35.74
35.61
161,400
Dec 4, 2025
33.99
35.52
33.96
35.38
35.25
165,300
Dec 3, 2025
33.13
33.85
32.97
33.83
33.71
118,100
Dec 2, 2025
32.57
33.07
32.57
32.93
32.82
66,900
Dec 1, 2025
33.00
33.00
32.45
32.48
32.36
135,900
Nov 28, 2025
33.19
33.44
33.04
33.35
33.24
60,300
Nov 26, 2025
32.84
33.10
32.66
32.81
32.70
50,900
Nov 25, 2025
32.39
32.76
31.86
32.68
32.56
66,700
Nov 24, 2025
31.79
32.40
31.59
32.40
32.29
93,200
Nov 21, 2025
31.56
31.95
30.89
31.74
31.63
169,300
Nov 20, 2025
33.55
33.68
31.37
31.44
31.33
129,300
Nov 19, 2025
32.74
33.40
32.49
32.67
32.55
71,300
Nov 18, 2025
32.02
32.97
31.90
32.68
32.56
308,900
Nov 17, 2025
33.34
33.54
32.17
32.46
32.35
327,100
Nov 14, 2025
32.81
34.07
32.67
33.47
33.35
789,900
Nov 13, 2025
34.45
34.62
33.24
33.42
33.30
138,300
Nov 12, 2025
34.67
35.19
34.44
34.48
34.35
108,200
Nov 11, 2025
35.09
35.09
34.55
34.68
34.56
64,400
Nov 10, 2025
35.36
35.59
34.63
34.86
34.74
62,600
Nov 7, 2025
33.56
34.56
33.25
34.42
34.30
132,400
Nov 6, 2025
35.45
35.45
34.02
34.07
33.95
139,300
Nov 5, 2025
35.60
35.98
35.36
35.89
35.76
83,100
Nov 4, 2025
35.92
36.25
35.58
35.63
35.50
208,900
Nov 3, 2025
37.69
37.69
36.61
36.81
36.68
151,600
Oct 31, 2025
37.27
37.75
36.97
37.69
37.56
92,500
Oct 30, 2025
37.37
37.72
37.14
37.24
37.11
141,700
Oct 29, 2025
38.08
38.21
37.45
37.75
37.62
184,100
Oct 28, 2025
38.66
38.66
37.77
38.02
37.88
122,500
Oct 27, 2025
39.02
39.02
38.21
38.65
38.51
114,600
Oct 24, 2025
38.45
38.54
38.06
38.42
38.28
93,300
Oct 23, 2025
37.04
38.11
37.04
37.84
37.71
86,400
Oct 22, 2025
37.85
37.85
36.41
37.01
36.88
261,000
Oct 21, 2025
38.67
39.03
38.25
38.39
38.25
64,000
Oct 20, 2025
38.92
39.32
38.66
38.81
38.67
147,100
Oct 17, 2025
38.03
38.51
37.46
38.03
37.89
234,700
Oct 16, 2025
40.36
40.53
38.67
38.84
38.70
229,800
Oct 15, 2025
41.06
41.19
39.70
40.28
40.14
115,000
Oct 14, 2025
38.86
40.67
38.16
40.18
40.04
200,000
Oct 13, 2025
39.12
39.56
38.91
39.40
39.26
127,800
Oct 10, 2025
40.51
40.67
38.16
38.29
38.15
188,800
Oct 9, 2025
40.48
40.62
40.04
40.29
40.15
108,600
Oct 8, 2025
39.69
40.55
39.69
40.20
40.06
247,400
Oct 7, 2025
39.17
39.26
38.21
39.02
38.88
169,000
Oct 6, 2025
39.01
39.46
38.62
39.22
39.08
198,200
Oct 3, 2025
37.79
38.37
37.64
38.26
38.12
162,600
Oct 2, 2025
36.66
37.73
36.49
37.58
37.45
393,800
Oct 1, 2025
35.55
36.27
35.36
36.22
36.09
87,700
Sep 30, 2025
35.45
35.72
35.01
35.67
35.55
46,300
Sep 29, 2025
35.51
35.59
35.34
35.55
35.42
55,200
Sep 26, 2025
35.14
35.25
34.80
35.07
34.94
42,400
Sep 25, 2025
34.83
35.20
34.40
34.81
34.69
80,100
Sep 24, 2025
36.23
36.30
35.44
35.45
35.32
70,400
Sep 23, 2025
35.61
36.40
35.50
36.06
35.93
94,700
Sep 22, 2025
35.00
35.74
34.76
35.74
35.61
80,400
Sep 19, 2025
34.79
35.11
34.57
34.92
34.80
50,000
Sep 18, 2025
35.01
35.01
34.26
34.45
34.33
85,500
Sep 17, 2025
34.30
35.05
34.16
34.73
34.61
63,000
Sep 16, 2025
34.81
34.81
34.38
34.38
34.26
98,000
Sep 15, 2025
34.41
34.93
34.41
34.92
34.80
88,100
Sep 12, 2025
34.44
34.44
34.08
34.31
34.18
61,800
Sep 11, 2025
33.78
34.55
33.78
34.36
34.24
35,600
Sep 10, 2025
34.81
34.90
33.65
33.75
33.63
75,800
Sep 9, 2025
34.85
34.85
34.14
34.58
34.46
105,000
Sep 8, 2025
34.07
34.86
34.07
34.82
34.70
119,300
Sep 5, 2025
33.49
33.67
33.25
33.47
33.35
76,500
