XNAS
Datos históricos de Procure Space ETF
Procure Space ETF · UFO
$41.98
▲ +0.04 (+0.10%)
Última operación · 10/10/2026, 17:20:07 UTC
- Variación en el periodo
- +9.64%
- Máximo
- US$68.21
- 28 de mayo de 2026
- Mínimo
- US$30.89
- 21 de noviembre de 2025
- Volumen medio diario
- 0.62 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 42.42 | 42.51 | 41.62 | 41.98 | −0.07% | 168,890.124 |
| 8 oct 2026 | 42.63 | 42.63 | 41.70 | 42.01 | −2.39% | 557,291.325 |
| 7 oct 2026 | 43.56 | 43.58 | 42.64 | 43.04 | −2.91% | 889,809.72 |
| 6 oct 2026 | 43.85 | 44.75 | 43.85 | 44.33 | +1.77% | 270,328.312 |
| 5 oct 2026 | 43.05 | 43.56 | 42.71 | 43.56 | +1.00% | 222,036.242 |
| 2 oct 2026 | 42.40 | 43.38 | 42.32 | 43.13 | +2.81% | 156,700.371 |
| 1 oct 2026 | 42.32 | 42.59 | 41.88 | 41.95 | −0.86% | 205,033.843 |
| 30 sep 2026 | 42.49 | 43.20 | 42.25 | 42.32 | −0.25% | 272,521.298 |
| 29 sep 2026 | 43.25 | 43.41 | 42.21 | 42.42 | −1.14% | 192,454.201 |
| 28 sep 2026 | 43.12 | 43.44 | 42.81 | 42.91 | −1.47% | 124,309.067 |
| 25 sep 2026 | 43.58 | 44.12 | 43.22 | 43.55 | +0.30% | 270,558.527 |
| 24 sep 2026 | 42.96 | 43.88 | 42.65 | 43.42 | +0.35% | 255,940.974 |
| 23 sep 2026 | 44.01 | 44.15 | 43.20 | 43.27 | −2.19% | 158,889.998 |
| 22 sep 2026 | 44.26 | 44.41 | 43.81 | 44.24 | +0.16% | 165,987.658 |
| 21 sep 2026 | 43.48 | 44.44 | 43.46 | 44.17 | +2.22% | 243,131.042 |
| 18 sep 2026 | 43.70 | 43.80 | 42.63 | 43.21 | −1.03% | 321,966.314 |
| 17 sep 2026 | 43.60 | 44.02 | 43.40 | 43.66 | +1.63% | 256,252.528 |
| 16 sep 2026 | 43.02 | 43.39 | 42.43 | 42.96 | +0.16% | 120,653.457 |
| 15 sep 2026 | 43.03 | 43.30 | 42.43 | 42.89 | −0.16% | 115,697.722 |
| 14 sep 2026 | 42.54 | 43.46 | 42.54 | 42.96 | −0.74% | 139,981.387 |
| 11 sep 2026 | 43.32 | 43.51 | 42.96 | 43.28 | +1.15% | 131,085.733 |
| 10 sep 2026 | 42.56 | 43.64 | 42.42 | 42.79 | −0.63% | 153,687.199 |
| 9 sep 2026 | 44.13 | 44.32 | 43.01 | 43.06 | −2.89% | 205,461.339 |
| 8 sep 2026 | 43.91 | 44.60 | 43.50 | 44.34 | +1.46% | 192,217.75 |
| 4 sep 2026 | 43.79 | 43.85 | 43.33 | 43.70 | +0.39% | 99,358.14 |
| 3 sep 2026 | 43.61 | 43.82 | 43.16 | 43.53 | +0.90% | 186,731.526 |
| 2 sep 2026 | 42.95 | 43.37 | 42.69 | 43.14 | +0.91% | 233,984.197 |
| 1 sep 2026 | 43.00 | 43.46 | 42.59 | 42.75 | −1.99% | 214,615.637 |
| 31 ago 2026 | 43.65 | 43.81 | 43.42 | 43.62 | −0.82% | 302,091.237 |
| 28 ago 2026 | 44.88 | 44.88 | 43.75 | 43.98 | −1.92% | 249,414.745 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.