Procure Space ETF (UFO)

UFO
🏛️ 美国 →
35.07
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 23.65 23.65 23.05 23.22 0.1M
2024-12-30 23.43 23.53 22.85 23.43 0.0M
2024-12-27 24.14 24.16 23.62 23.87 0.0M
2024-12-26 23.33 24.25 23.33 24.23 0.0M
2024-12-24 23.09 23.48 22.82 23.48 0.0M
2024-12-23 23.02 23.09 22.62 23.00 0.0M
2024-12-20 21.77 23.03 21.64 22.82 0.0M
2024-12-19 22.48 22.81 22.05 22.24 0.1M
2024-12-18 23.36 23.54 22.12 22.23 0.1M
2024-12-17 23.42 23.42 22.95 23.35 0.0M
2024-12-16 22.96 23.45 22.64 23.38 0.1M
2024-12-13 22.75 22.96 22.51 22.96 0.1M
2024-12-12 23.06 23.10 22.70 22.74 0.1M
2024-12-11 23.30 23.30 22.85 23.12 0.0M
2024-12-10 23.36 23.54 23.06 23.08 0.0M
2024-12-09 24.08 24.08 23.32 23.39 0.0M
2024-12-06 23.36 23.79 23.27 23.79 0.0M
2024-12-05 23.38 23.44 23.09 23.27 0.0M
2024-12-04 23.36 23.62 23.27 23.38 0.0M
2024-12-03 23.73 23.75 23.12 23.47 0.0M
2024-12-02 24.29 24.29 23.50 23.66 0.1M
2024-11-29 23.74 24.26 23.51 24.17 0.0M
2024-11-27 23.30 23.58 23.17 23.35 0.0M
2024-11-26 23.16 23.56 23.08 23.12 0.0M
2024-11-25 23.17 23.54 23.02 23.38 0.1M
2024-11-22 22.66 22.99 22.45 22.88 0.0M
2024-11-21 21.51 22.37 21.38 22.23 0.0M
2024-11-20 21.72 21.72 21.39 21.57 0.0M
2024-11-19 21.38 21.89 20.93 21.72 0.1M
2024-11-18 21.38 21.54 21.27 21.41 0.0M
2024-11-15 21.50 21.50 21.04 21.36 0.0M
2024-11-14 22.18 22.32 21.36 21.44 0.0M
2024-11-13 21.69 22.57 21.69 21.78 0.1M
2024-11-12 21.29 21.45 20.92 20.95 0.0M
2024-11-11 21.20 21.50 21.19 21.50 0.0M
2024-11-08 20.55 20.73 20.52 20.73 0.0M
2024-11-07 20.80 20.95 20.58 20.66 0.0M
2024-11-06 20.26 20.70 20.14 20.65 0.0M
2024-11-05 19.79 19.96 19.74 19.88 0.0M
2024-11-04 19.55 19.82 19.55 19.77 0.0M
2024-11-01 19.18 19.71 19.18 19.50 0.0M
2024-10-31 18.96 19.09 18.93 18.93 0.0M
2024-10-30 19.30 19.54 19.25 19.25 0.0M
2024-10-29 19.21 19.38 19.12 19.26 0.0M
2024-10-28 19.35 19.50 19.12 19.35 0.0M
2024-10-25 19.13 19.15 18.90 18.96 0.0M
2024-10-24 19.05 19.35 18.99 19.01 0.0M
2024-10-23 19.17 19.29 18.95 18.96 0.0M
2024-10-22 19.39 19.39 19.27 19.29 0.0M
2024-10-21 19.62 19.64 19.26 19.42 0.0M
2024-10-18 19.73 19.84 19.53 19.62 0.0M
2024-10-17 19.64 19.79 19.60 19.73 0.0M
2024-10-16 19.23 19.63 19.23 19.63 0.0M
2024-10-15 19.27 19.39 19.18 19.32 0.0M
2024-10-14 19.05 19.35 19.05 19.27 0.0M
2024-10-11 18.77 19.05 18.77 19.05 0.0M
2024-10-10 18.72 18.80 18.72 18.80 0.0M
2024-10-09 18.89 18.91 18.84 18.88 0.0M
2024-10-08 19.01 19.07 18.90 18.92 0.0M
2024-10-07 18.92 18.94 18.85 18.92 0.0M
2024-10-04 18.87 19.00 18.87 18.94 0.0M
2024-10-03 18.62 18.80 18.62 18.78 0.0M
2024-10-02 18.86 18.98 18.86 18.98 0.0M
2024-10-01 19.27 19.27 18.86 18.94 0.0M
2024-09-30 19.48 19.48 19.10 19.21 0.0M
2024-09-27 19.00 19.56 19.00 19.43 0.0M
2024-09-26 19.16 19.18 19.13 19.18 0.0M
2024-09-25 18.87 19.13 18.87 18.99 0.0M
2024-09-24 19.09 19.09 18.83 18.83 0.0M
2024-09-23 19.16 19.16 18.88 19.03 0.4M
2024-09-20 19.09 19.10 19.00 19.10 0.0M
2024-09-19 19.00 19.31 18.99 19.23 0.0M
2024-09-18 18.87 19.16 18.69 18.76 0.0M
2024-09-17 18.94 19.07 18.61 18.63 0.0M
2024-09-16 18.86 19.00 18.70 18.96 0.0M
2024-09-13 18.25 19.33 18.25 18.86 0.1M
2024-09-12 18.29 18.44 18.16 18.31 0.0M
2024-09-11 18.14 18.46 18.00 18.40 0.0M
2024-09-10 18.19 18.23 17.72 18.23 0.0M
2024-09-09 18.21 18.44 18.05 18.14 0.0M
2024-09-06 18.66 18.83 17.92 18.03 0.0M
2024-09-05 18.70 18.74 18.37 18.72 0.0M
2024-09-04 18.71 19.21 18.71 18.92 0.0M
2024-09-03 18.72 18.72 18.46 18.53 0.0M
2024-08-30 18.98 19.00 18.72 18.89 0.0M
2024-08-29 18.58 18.97 18.58 18.88 0.0M
2024-08-28 18.90 18.90 18.41 18.43 0.0M
2024-08-27 19.33 19.33 19.09 19.09 0.0M
2024-08-26 19.49 19.49 19.17 19.44 0.0M
2024-08-23 19.29 19.50 19.29 19.37 0.0M
2024-08-22 19.60 19.60 19.15 19.19 0.0M
2024-08-21 19.21 19.81 19.21 19.59 0.0M
2024-08-20 19.73 19.73 19.07 19.14 0.0M
2024-08-19 18.50 19.57 18.50 19.57 0.0M
2024-08-16 18.57 18.99 18.40 18.53 0.0M
2024-08-15 17.21 18.39 17.21 18.17 0.0M
2024-08-14 17.13 17.16 17.13 17.14 0.0M
2024-08-13 17.27 17.38 16.81 17.07 0.0M
2024-08-12 17.35 17.35 17.07 17.09 0.0M
2024-08-09 17.76 17.82 17.24 17.39 0.0M
2024-08-08 17.03 17.55 16.91 17.43 0.0M
2024-08-07 16.96 17.08 16.54 16.55 0.0M
2024-08-06 16.34 16.66 16.34 16.63 0.0M
2024-08-05 15.90 16.57 15.54 16.29 0.0M
2024-08-02 17.13 17.13 16.81 16.92 0.0M
2024-08-01 17.94 17.94 17.31 17.37 0.0M
2024-07-31 17.87 18.36 17.79 18.03 0.0M
2024-07-30 17.79 17.97 17.62 17.70 0.0M
2024-07-29 18.11 18.11 17.76 17.76 0.0M
2024-07-26 17.71 18.10 17.68 18.03 0.0M
2024-07-25 16.97 17.72 16.97 17.54 0.0M
2024-07-24 17.26 17.35 17.05 17.05 0.0M
2024-07-23 16.78 17.39 16.78 17.39 0.0M
2024-07-22 16.86 16.99 16.71 16.78 0.0M
2024-07-19 16.93 16.93 16.85 16.85 0.0M
2024-07-18 17.52 17.52 16.91 16.98 0.0M
2024-07-17 17.41 17.64 17.23 17.46 0.0M
2024-07-16 17.25 17.63 17.25 17.51 0.0M
2024-07-15 17.11 17.35 17.09 17.25 0.0M
2024-07-12 17.00 17.16 17.00 17.10 0.0M
2024-07-11 16.39 16.77 16.39 16.72 0.0M
2024-07-10 16.45 16.49 16.33 16.36 0.0M
2024-07-09 16.41 16.42 16.27 16.39 0.0M
2024-07-08 16.53 16.60 16.25 16.31 0.0M
2024-07-05 16.22 16.51 16.22 16.48 0.0M
2024-07-03 15.95 16.29 15.95 16.29 0.0M
2024-07-02 15.74 15.97 15.74 15.92 0.0M
2024-07-01 15.70 16.07 15.70 15.78 0.0M
2024-06-28 15.99 16.02 15.89 16.01 0.0M
2024-06-27 15.65 15.94 15.65 15.83 0.0M
2024-06-26 15.55 15.76 15.55 15.76 0.0M
2024-06-25 15.60 15.60 15.52 15.55 0.0M
2024-06-24 15.84 15.92 15.70 15.72 0.0M
2024-06-21 15.79 15.80 15.72 15.76 0.0M
2024-06-20 15.76 16.04 15.76 15.89 0.0M
2024-06-18 15.96 15.96 15.71 15.89 0.0M
2024-06-17 15.59 15.89 15.57 15.89 0.0M
2024-06-14 15.73 15.73 15.57 15.57 0.0M
2024-06-13 16.27 16.33 15.91 15.95 0.0M
2024-06-12 16.52 16.52 16.27 16.27 0.0M
2024-06-11 15.96 16.28 15.86 16.27 0.0M
2024-06-10 16.04 16.04 15.35 15.96 0.0M
2024-06-07 16.43 16.43 16.18 16.20 0.0M
2024-06-06 16.54 16.54 16.33 16.39 0.0M
2024-06-05 16.41 16.45 16.38 16.41 0.0M
2024-06-04 16.39 16.45 16.36 16.45 0.0M
2024-06-03 16.53 16.54 16.39 16.44 0.0M
2024-05-31 16.42 16.66 16.42 16.54 0.0M
2024-05-30 15.98 16.42 15.98 16.36 0.0M
2024-05-29 16.00 16.32 16.00 16.32 0.0M
2024-05-28 15.84 16.12 15.84 16.00 0.0M
2024-05-24 15.73 15.89 15.73 15.84 0.0M
2024-05-23 15.94 15.94 15.60 15.60 0.0M
2024-05-22 16.04 16.07 15.87 15.95 0.0M
2024-05-21 16.49 16.59 16.29 16.36 0.0M
2024-05-20 16.30 16.56 16.30 16.49 0.0M
2024-05-17 16.11 16.38 16.11 16.27 0.0M
2024-05-16 16.19 16.19 16.09 16.15 0.0M
2024-05-15 16.06 16.06 15.85 15.95 0.0M
2024-05-14 15.83 16.12 15.83 16.06 0.0M
2024-05-13 15.54 15.80 15.52 15.61 0.0M
2024-05-10 15.64 15.66 15.48 15.52 0.0M
2024-05-09 15.65 15.74 15.57 15.68 0.0M
2024-05-08 15.65 15.70 15.59 15.70 0.0M
2024-05-07 15.78 15.82 15.75 15.80 0.0M
2024-05-06 15.67 15.80 15.67 15.80 0.0M
2024-05-03 15.70 15.83 15.67 15.67 0.0M
2024-05-02 15.51 15.64 15.49 15.64 0.0M
2024-05-01 15.30 15.62 15.30 15.49 0.0M
2024-04-30 15.52 15.52 15.27 15.30 0.0M
2024-04-29 15.68 15.68 15.56 15.61 0.0M
2024-04-26 15.44 15.59 15.44 15.58 0.0M
2024-04-25 15.40 15.40 15.20 15.34 0.0M
2024-04-24 15.50 15.50 15.36 15.47 0.0M
2024-04-23 15.17 15.55 15.17 15.51 0.0M
2024-04-22 15.20 15.27 15.09 15.19 0.0M
2024-04-19 15.13 15.24 15.09 15.24 0.0M
2024-04-18 15.15 15.40 15.15 15.17 0.0M
2024-04-17 15.30 15.30 15.11 15.11 0.0M
2024-04-16 15.34 15.34 15.17 15.30 0.0M
2024-04-15 15.69 15.76 15.34 15.34 0.0M
2024-04-12 15.73 15.76 15.65 15.70 0.0M
2024-04-11 16.01 16.10 15.81 16.05 0.0M
2024-04-10 15.92 15.97 15.83 15.97 0.0M
2024-04-09 16.19 16.28 16.19 16.22 0.0M
2024-04-08 16.19 16.23 16.00 16.18 0.0M
2024-04-05 16.04 16.11 16.00 16.04 0.0M
2024-04-04 16.19 16.34 16.07 16.07 0.0M
2024-04-03 16.05 16.19 16.05 16.19 0.0M
2024-04-02 16.52 16.52 16.12 16.14 0.0M
2024-04-01 16.90 16.93 16.61 16.61 0.0M
2024-03-28 16.85 17.05 16.85 17.02 0.0M
2024-03-27 16.61 16.90 16.61 16.89 0.0M
2024-03-26 16.67 16.75 16.61 16.61 0.0M
2024-03-25 16.55 16.70 16.50 16.61 0.0M
2024-03-22 16.74 16.74 16.59 16.60 0.0M
2024-03-21 16.79 16.82 16.70 16.70 0.0M
2024-03-20 16.34 16.73 16.34 16.66 0.0M
2024-03-19 16.43 16.45 16.35 16.41 0.0M
2024-03-18 16.73 16.73 16.43 16.43 0.0M
2024-03-15 16.83 16.83 16.72 16.74 0.0M
2024-03-14 17.11 17.11 16.70 16.83 0.0M
2024-03-13 17.17 17.28 17.15 17.15 0.0M
2024-03-12 17.30 17.30 17.10 17.24 0.0M
2024-03-11 17.05 17.31 17.05 17.29 0.0M
2024-03-08 17.04 17.18 17.00 17.05 0.0M
2024-03-07 16.93 17.09 16.93 17.03 0.0M
2024-03-06 16.77 17.01 16.77 16.85 0.0M
2024-03-05 16.75 16.91 16.69 16.72 0.0M
2024-03-04 16.92 16.99 16.75 16.78 0.0M
2024-03-01 17.05 17.06 16.76 17.02 0.0M
2024-02-29 16.96 17.05 16.77 16.85 0.0M
2024-02-28 16.91 17.04 16.82 16.83 0.0M
2024-02-27 16.91 17.21 16.91 17.17 0.0M
2024-02-26 16.88 16.95 16.84 16.91 0.0M
2024-02-23 17.02 17.16 16.80 16.88 0.0M
2024-02-22 17.22 17.22 16.78 16.97 0.0M
2024-02-21 17.04 17.11 17.02 17.07 0.0M
2024-02-20 17.08 17.26 17.01 17.12 0.0M
2024-02-16 17.28 17.36 17.12 17.29 0.0M
2024-02-15 17.33 17.39 17.11 17.31 0.0M
2024-02-14 16.87 17.07 16.70 17.07 0.0M
2024-02-13 17.02 17.02 16.55 16.55 0.0M
2024-02-12 16.84 17.20 16.84 17.06 0.0M
2024-02-09 16.58 16.80 16.58 16.77 0.0M
2024-02-08 16.52 16.61 16.47 16.58 0.0M
2024-02-07 16.70 16.70 16.45 16.45 0.0M
2024-02-06 16.40 16.57 16.40 16.57 0.0M
2024-02-05 16.42 16.42 16.25 16.33 0.0M
2024-02-02 16.51 16.67 16.48 16.53 0.0M
2024-02-01 16.73 16.73 16.42 16.59 0.0M
2024-01-31 16.80 16.85 16.55 16.55 0.0M
2024-01-30 16.97 16.97 16.70 16.77 0.0M
2024-01-29 16.91 16.96 16.74 16.96 0.0M
2024-01-26 16.94 17.13 16.90 16.90 0.0M
2024-01-25 17.03 17.03 16.94 16.98 0.0M
2024-01-24 17.06 17.43 17.06 17.11 0.0M
2024-01-23 17.15 17.38 17.15 17.32 0.0M
2024-01-22 17.08 17.38 17.08 17.29 0.0M
2024-01-19 17.46 17.46 17.01 17.08 0.0M
2024-01-18 17.51 17.51 17.29 17.46 0.0M
2024-01-17 17.32 17.47 17.32 17.44 0.0M
2024-01-16 17.52 17.69 17.52 17.60 0.0M
2024-01-12 17.71 17.89 17.69 17.69 0.0M
2024-01-11 18.01 18.05 17.66 17.71 0.0M
2024-01-10 17.66 18.26 17.66 18.20 0.0M
2024-01-09 17.65 17.72 17.65 17.69 0.0M
2024-01-08 17.57 17.94 17.57 17.85 0.0M
2024-01-05 17.68 17.95 17.67 17.73 0.0M
2024-01-04 17.74 17.90 17.69 17.79 0.0M
2024-01-03 18.09 18.09 17.84 17.84 0.0M
2024-01-02 18.37 18.62 18.19 18.19 0.0M