Procure Space ETF (UFO)

UFO
🏛️ Vereinigte Staaten →
35.07
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 35.14 35.25 34.80 35.07 0.0M
2025-09-25 34.83 35.20 34.40 34.81 0.1M
2025-09-24 36.23 36.30 35.44 35.45 0.1M
2025-09-23 35.61 36.40 35.50 36.06 0.1M
2025-09-22 35.00 35.74 34.76 35.74 0.1M
2025-09-19 34.79 35.11 34.57 34.92 0.1M
2025-09-18 35.01 35.01 34.26 34.45 0.1M
2025-09-17 34.30 35.05 34.16 34.73 0.1M
2025-09-16 34.81 34.81 34.38 34.38 0.1M
2025-09-15 34.41 34.93 34.41 34.92 0.1M
2025-09-12 34.44 34.44 34.08 34.31 0.1M
2025-09-11 33.78 34.55 33.78 34.36 0.0M
2025-09-10 34.81 34.90 33.65 33.75 0.1M
2025-09-09 34.85 34.85 34.14 34.58 0.1M
2025-09-08 34.07 34.86 34.07 34.82 0.1M
2025-09-05 33.49 33.67 33.25 33.47 0.1M
2025-09-04 33.11 33.20 32.77 33.19 0.1M
2025-09-03 33.85 33.85 32.80 32.97 0.1M
2025-09-02 33.38 33.79 33.21 33.75 0.1M
2025-08-29 33.49 33.95 33.21 33.89 0.1M
2025-08-28 33.80 33.80 33.26 33.67 0.1M
2025-08-27 33.33 33.85 33.12 33.66 0.1M
2025-08-26 32.65 33.50 32.65 33.00 0.2M
2025-08-25 30.79 31.33 30.75 30.96 0.1M
2025-08-22 29.99 30.86 29.91 30.78 0.1M
2025-08-21 29.50 29.89 29.50 29.83 0.0M
2025-08-20 29.67 29.79 29.24 29.71 0.1M
2025-08-19 30.83 30.83 29.74 29.79 0.1M
2025-08-18 30.67 31.08 30.54 30.83 0.1M
2025-08-15 30.69 30.85 30.46 30.68 0.0M
2025-08-14 30.73 30.98 30.39 30.68 0.0M
2025-08-13 30.83 30.98 30.53 30.95 0.1M
2025-08-12 30.49 30.78 30.44 30.55 0.1M
2025-08-11 30.21 30.32 30.00 30.09 0.1M
2025-08-08 30.65 30.66 30.05 30.14 0.1M
2025-08-07 30.87 30.88 30.08 30.23 0.1M
2025-08-06 30.51 31.15 30.49 31.00 0.1M
2025-08-05 30.36 30.59 30.07 30.30 0.1M
2025-08-04 29.73 30.18 29.73 30.13 0.1M
2025-08-01 29.10 29.70 28.71 29.46 0.1M
2025-07-31 29.95 30.05 29.47 29.66 0.3M
2025-07-30 29.88 30.21 29.65 29.95 0.3M
2025-07-29 30.31 30.31 29.50 29.74 0.5M
2025-07-28 30.53 30.53 30.13 30.20 0.1M
2025-07-25 30.87 30.87 30.35 30.71 0.1M
2025-07-24 31.58 31.58 30.90 30.99 0.3M
2025-07-23 30.72 31.60 30.72 31.60 0.1M
2025-07-22 30.71 30.75 30.04 30.67 0.2M
2025-07-21 31.45 31.74 30.71 30.88 0.1M
2025-07-18 31.56 31.56 31.09 31.40 0.1M
2025-07-17 30.65 31.52 30.53 31.47 0.1M
2025-07-16 30.35 30.49 29.70 30.47 0.0M
2025-07-15 30.15 30.35 30.00 30.12 0.0M
2025-07-14 29.66 30.18 29.53 30.07 0.1M
2025-07-11 29.99 30.04 29.63 29.73 0.2M
2025-07-10 29.94 30.26 29.80 30.14 0.0M
2025-07-09 30.17 30.21 29.59 29.93 0.1M
2025-07-08 29.78 30.06 29.61 29.97 0.1M
2025-07-07 29.64 29.64 29.26 29.62 0.1M
2025-07-03 29.13 29.47 29.13 29.47 0.1M
2025-07-02 28.62 29.09 28.50 29.09 0.1M
2025-07-01 28.57 28.88 28.36 28.59 0.1M
2025-06-30 28.96 28.96 28.63 28.74 0.1M
2025-06-27 28.64 29.29 28.47 28.74 0.2M
2025-06-26 27.89 28.61 27.81 28.54 0.2M
2025-06-25 27.82 27.82 27.51 27.62 0.0M
2025-06-24 27.69 27.82 27.42 27.73 0.1M
2025-06-23 26.93 27.43 26.48 27.43 0.1M
2025-06-20 26.92 27.24 26.74 26.84 0.1M
2025-06-18 26.35 26.72 26.35 26.59 0.0M
2025-06-17 26.35 26.42 25.94 26.10 0.1M
2025-06-16 26.34 26.97 26.33 26.82 0.1M
2025-06-13 25.68 26.23 25.56 25.87 0.0M
2025-06-12 26.11 26.11 25.85 26.02 0.0M
2025-06-11 25.94 26.19 25.84 26.02 0.1M
2025-06-10 26.22 26.25 25.63 25.93 0.1M
2025-06-09 25.80 26.34 25.62 26.15 0.1M
2025-06-06 25.58 25.74 25.38 25.70 0.1M
2025-06-05 25.15 25.66 25.13 25.66 0.1M
2025-06-04 24.42 25.07 24.42 25.00 0.1M
2025-06-03 24.50 24.75 24.41 24.60 0.0M
2025-06-02 24.32 24.49 23.90 24.37 0.1M
2025-05-30 24.59 24.59 24.10 24.39 0.2M
2025-05-29 25.37 25.48 24.60 24.76 0.1M
2025-05-28 25.17 25.45 24.97 25.09 0.0M
2025-05-27 24.58 25.21 24.45 25.11 0.1M
2025-05-23 24.10 24.35 24.00 24.21 0.2M
2025-05-22 23.79 24.58 23.70 24.35 0.2M
2025-05-21 24.73 24.73 24.00 24.17 0.0M
2025-05-20 24.33 24.74 24.33 24.48 0.0M
2025-05-19 24.46 24.57 24.22 24.51 0.0M
2025-05-16 24.74 24.93 24.51 24.78 0.0M
2025-05-15 23.83 24.51 23.83 24.47 0.0M
2025-05-14 23.82 24.09 23.74 24.02 0.0M
2025-05-13 23.67 23.91 23.55 23.77 0.0M
2025-05-12 23.96 23.97 23.26 23.35 0.0M
2025-05-09 23.36 23.36 22.80 23.00 0.0M
2025-05-08 23.23 23.37 22.95 23.17 0.1M
2025-05-07 22.79 22.90 22.65 22.87 0.0M
2025-05-06 22.34 22.89 22.31 22.61 0.0M
2025-05-05 22.62 22.92 22.60 22.80 0.0M
2025-05-02 22.50 23.15 22.50 22.73 0.0M
2025-05-01 22.37 22.58 22.27 22.35 0.0M
2025-04-30 22.15 22.34 21.61 22.34 0.0M
2025-04-29 22.39 22.58 22.33 22.49 0.1M
2025-04-28 22.32 22.76 22.27 22.51 0.0M
2025-04-25 21.89 22.31 21.89 22.31 0.0M
2025-04-24 20.98 21.96 20.98 21.96 0.0M
2025-04-23 21.20 21.82 21.17 21.20 0.0M
2025-04-22 21.28 21.28 20.52 20.72 0.0M
2025-04-21 21.05 21.08 20.37 20.80 0.0M
2025-04-17 21.32 21.41 21.09 21.26 0.0M
2025-04-16 21.17 21.35 20.69 21.12 0.0M
2025-04-15 21.26 21.72 21.26 21.45 0.0M
2025-04-14 21.63 21.63 21.05 21.26 0.0M
2025-04-11 20.87 21.19 20.56 21.19 0.0M
2025-04-10 20.96 21.15 20.37 20.75 0.0M
2025-04-09 19.21 21.68 19.21 21.61 0.1M
2025-04-08 20.46 20.68 19.11 19.41 0.0M
2025-04-07 18.55 20.33 18.40 19.56 0.1M
2025-04-04 20.48 20.48 19.32 19.61 0.0M
2025-04-03 21.53 21.53 21.07 21.07 0.0M
2025-04-02 21.41 22.45 21.41 22.31 0.0M
2025-04-01 21.59 22.05 21.52 21.77 0.0M
2025-03-31 21.95 22.15 21.70 22.07 0.0M
2025-03-28 22.99 23.03 22.20 22.24 0.0M
2025-03-27 23.24 23.34 22.94 23.00 0.0M
2025-03-26 23.83 23.84 23.30 23.34 0.0M
2025-03-25 23.77 23.79 23.53 23.79 0.0M
2025-03-24 22.92 23.61 22.92 23.61 0.0M
2025-03-21 22.39 22.60 22.15 22.59 0.0M
2025-03-20 22.97 22.97 22.61 22.75 0.0M
2025-03-19 22.72 23.08 22.61 22.94 0.0M
2025-03-18 23.01 23.01 22.54 22.64 0.0M
2025-03-17 22.95 23.40 22.95 23.28 0.0M
2025-03-14 22.46 22.90 22.46 22.84 0.0M
2025-03-13 22.51 22.57 22.04 22.24 0.0M
2025-03-12 23.04 23.12 22.30 22.57 0.0M
2025-03-11 22.33 22.71 22.08 22.55 0.0M
2025-03-10 23.06 23.06 22.25 22.51 0.1M
2025-03-07 22.82 23.61 22.65 23.49 0.1M
2025-03-06 23.85 24.31 23.20 23.41 0.1M
2025-03-05 23.38 24.15 23.22 24.15 0.1M
2025-03-04 22.70 23.66 22.50 23.15 0.4M
2025-03-03 23.91 24.01 22.74 22.97 0.2M
2025-02-28 22.81 23.58 22.77 23.53 0.1M
2025-02-27 23.91 24.18 23.32 23.38 0.1M
2025-02-26 23.60 23.99 23.47 23.54 0.1M
2025-02-25 23.63 23.75 22.97 23.20 0.2M
2025-02-24 24.32 24.32 23.60 23.86 0.1M
2025-02-21 25.27 25.30 24.08 24.12 0.4M
2025-02-20 25.43 25.43 24.62 25.14 0.2M
2025-02-19 25.89 26.11 25.40 25.47 0.1M
2025-02-18 25.83 26.37 25.60 25.77 0.1M
2025-02-14 25.82 25.85 25.34 25.53 0.1M
2025-02-13 25.28 25.63 25.17 25.59 0.0M
2025-02-12 24.86 25.21 24.53 24.96 0.1M
2025-02-11 26.03 26.06 25.21 25.22 0.1M
2025-02-10 25.21 26.28 25.21 26.06 0.1M
2025-02-07 25.29 25.67 24.98 25.04 0.0M
2025-02-06 25.14 25.36 24.95 25.13 0.0M
2025-02-05 24.80 25.00 24.64 24.82 0.1M
2025-02-04 24.45 24.90 24.45 24.86 0.0M
2025-02-03 23.74 24.49 23.55 24.34 0.1M
2025-01-31 24.44 25.18 24.31 24.58 0.1M
2025-01-30 24.29 24.51 24.05 24.30 0.0M
2025-01-29 24.70 24.70 23.75 23.92 0.1M
2025-01-28 24.96 24.99 24.17 24.69 0.0M
2025-01-27 24.91 25.06 24.40 24.52 0.0M
2025-01-24 25.26 25.65 25.14 25.39 0.0M
2025-01-23 24.56 25.01 24.30 24.95 0.1M
2025-01-22 25.04 25.09 24.58 24.77 0.1M
2025-01-21 23.43 25.04 23.43 25.00 0.1M
2025-01-17 22.90 23.06 22.86 22.93 0.0M
2025-01-16 22.62 22.76 22.47 22.73 0.0M
2025-01-15 22.49 22.77 22.34 22.62 0.0M
2025-01-14 22.38 22.47 21.92 22.07 0.0M
2025-01-13 22.35 22.37 21.83 22.09 0.1M
2025-01-10 22.96 23.06 22.52 22.85 0.0M
2025-01-08 23.43 23.53 23.00 23.25 0.1M
2025-01-07 24.46 24.50 23.61 23.73 0.1M
2025-01-06 24.51 24.72 24.30 24.35 0.1M
2025-01-03 23.46 24.21 23.46 24.19 0.0M
2025-01-02 23.25 23.76 23.08 23.31 0.0M