Procure Disaster Recovery Strategy ETF (FEMA)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 12:16PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 147 |
| 24 Apr 2024 | 33.64 | 33.64 | 33.40 | 33.40 | 33.40 | 1,295 |
| 23 Apr 2024 | 33.57 | 33.57 | 33.51 | 33.51 | 33.51 | 208 |
| 22 Apr 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 56 |
| 19 Apr 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 55 |
| 18 Apr 2024 | 33.15 | 33.15 | 32.58 | 32.58 | 32.58 | 1,001 |
| 17 Apr 2024 | 33.12 | 33.14 | 33.12 | 33.14 | 33.14 | 354 |
| 16 Apr 2024 | 33.21 | 33.32 | 33.21 | 33.25 | 33.25 | 309 |
| 15 Apr 2024 | 34.10 | 34.10 | 33.48 | 33.48 | 33.48 | 1,962 |
| 12 Apr 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 81 |
| 11 Apr 2024 | 33.97 | 34.10 | 33.89 | 33.89 | 33.89 | 297 |
| 10 Apr 2024 | 34.12 | 34.12 | 34.09 | 34.09 | 34.09 | 210 |
| 09 Apr 2024 | 34.26 | 34.53 | 34.26 | 34.53 | 34.53 | 158 |
| 08 Apr 2024 | 34.60 | 34.60 | 34.51 | 34.51 | 34.51 | 341 |
| 05 Apr 2024 | 34.17 | 34.42 | 34.17 | 34.42 | 34.42 | 144 |
| 04 Apr 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 64 |
| 03 Apr 2024 | 34.23 | 34.53 | 34.23 | 34.53 | 34.53 | 172 |
| 02 Apr 2024 | 34.06 | 34.12 | 34.05 | 34.12 | 34.12 | 303 |
| 01 Apr 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 84 |
| 28 Mar 2024 | 34.58 | 34.61 | 34.54 | 34.61 | 34.61 | 372 |
| 27 Mar 2024 | 34.39 | 34.52 | 34.39 | 34.52 | 34.52 | 224 |
| 26 Mar 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 131 |
| 26 Mar 2024 | 0.097926 Dividend | |||||
| 25 Mar 2024 | 34.42 | 34.43 | 34.30 | 34.30 | 34.20 | 790 |
| 22 Mar 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.16 | 26 |
| 21 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.51 | 89 |
| 20 Mar 2024 | 33.87 | 34.28 | 33.87 | 34.28 | 34.18 | 658 |
| 19 Mar 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.85 | 6 |
| 18 Mar 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.60 | 43 |
| 15 Mar 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.60 | 31 |
| 14 Mar 2024 | 33.73 | 33.73 | 33.62 | 33.62 | 33.53 | 254 |
| 13 Mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.89 | 68 |
| 12 Mar 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.67 | 80 |
| 11 Mar 2024 | 33.49 | 33.57 | 33.22 | 33.22 | 33.13 | 1,910 |
| 08 Mar 2024 | 33.96 | 33.96 | 33.85 | 33.85 | 33.75 | 241 |
| 07 Mar 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.59 | 44 |
| 06 Mar 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.34 | 17 |
| 05 Mar 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 32.99 | 17 |
| 04 Mar 2024 | 33.26 | 33.26 | 33.09 | 33.09 | 33.00 | 230 |
| 01 Mar 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.22 | 111 |
| 29 Feb 2024 | 32.79 | 32.79 | 32.70 | 32.70 | 32.61 | 143 |
| 28 Feb 2024 | 32.59 | 32.68 | 32.59 | 32.68 | 32.59 | 416 |
| 27 Feb 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.50 | 44 |
| 26 Feb 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.27 | 45 |
| 23 Feb 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.31 | 26 |
| 22 Feb 2024 | 31.96 | 32.16 | 31.84 | 32.16 | 32.07 | 6,604 |
| 21 Feb 2024 | 31.34 | 31.50 | 31.34 | 31.50 | 31.41 | 330 |
| 20 Feb 2024 | 31.67 | 31.70 | 31.45 | 31.45 | 31.36 | 1,670 |
| 16 Feb 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.82 | 264 |
| 15 Feb 2024 | 31.92 | 31.92 | 31.88 | 31.88 | 31.79 | 189 |
| 14 Feb 2024 | 30.92 | 31.47 | 30.91 | 31.47 | 31.38 | 3,901 |
| 13 Feb 2024 | 30.96 | 31.01 | 30.66 | 30.72 | 30.63 | 5,828 |
| 12 Feb 2024 | 31.20 | 31.53 | 31.20 | 31.53 | 31.44 | 738 |
| 09 Feb 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.01 | 12 |
| 08 Feb 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.80 | 13 |
| 07 Feb 2024 | 30.73 | 30.73 | 30.41 | 30.41 | 30.32 | 146 |
| 06 Feb 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.60 | 75 |
| 05 Feb 2024 | 30.38 | 30.41 | 30.27 | 30.27 | 30.18 | 813 |
| 02 Feb 2024 | 30.37 | 30.61 | 30.37 | 30.61 | 30.53 | 115 |
| 01 Feb 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.50 | 87 |
| 31 Jan 2024 | 30.21 | 30.26 | 30.11 | 30.11 | 30.02 | 1,102 |
| 30 Jan 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.41 | 1 |
| 29 Jan 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.38 | 1 |
| 26 Jan 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.17 | 4 |
| 25 Jan 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.09 | 9 |
| 24 Jan 2024 | 29.99 | 29.99 | 29.94 | 29.94 | 29.85 | 238 |
| 23 Jan 2024 | 30.05 | 30.05 | 29.80 | 29.80 | 29.71 | 358 |
| 22 Jan 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.96 | 40 |
| 19 Jan 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.45 | 41 |
| 18 Jan 2024 | 29.42 | 29.49 | 29.42 | 29.49 | 29.41 | 174 |
| 17 Jan 2024 | 29.21 | 29.21 | 29.16 | 29.16 | 29.08 | 294 |
| 16 Jan 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.47 | 108 |
| 12 Jan 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.82 | 5 |
| 11 Jan 2024 | 29.70 | 29.81 | 29.70 | 29.81 | 29.72 | 171 |
| 10 Jan 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.82 | 3 |
| 09 Jan 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.71 | 2 |
| 08 Jan 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.94 | 103 |
| 05 Jan 2024 | 29.56 | 29.76 | 29.51 | 29.51 | 29.43 | 223 |
| 04 Jan 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.52 | 6 |
| 03 Jan 2024 | 29.94 | 29.94 | 29.78 | 29.78 | 29.69 | 558 |
| 02 Jan 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.24 | 32 |
| 29 Dec 2023 | 30.74 | 30.74 | 30.74 | 30.74 | 30.65 | 19 |
| 28 Dec 2023 | 30.97 | 30.97 | 30.88 | 30.90 | 30.81 | 428 |
| 28 Dec 2023 | 0.03548 Dividend | |||||
| 27 Dec 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 30.78 | 8 |
| 26 Dec 2023 | 30.80 | 30.87 | 30.80 | 30.87 | 30.75 | 575 |
| 22 Dec 2023 | 30.55 | 30.57 | 30.47 | 30.47 | 30.34 | 537 |
| 21 Dec 2023 | 30.34 | 30.34 | 30.34 | 30.34 | 30.22 | 69 |
| 20 Dec 2023 | 30.33 | 30.53 | 29.96 | 29.96 | 29.84 | 893 |
| 19 Dec 2023 | 30.37 | 30.37 | 30.30 | 30.30 | 30.18 | 471 |
| 18 Dec 2023 | 30.00 | 30.00 | 29.93 | 29.93 | 29.81 | 203 |
| 15 Dec 2023 | 30.13 | 30.17 | 30.07 | 30.07 | 29.95 | 422 |
| 14 Dec 2023 | 30.06 | 30.10 | 29.85 | 29.85 | 29.73 | 1,136 |
| 13 Dec 2023 | 29.66 | 29.66 | 29.66 | 29.66 | 29.54 | 37 |
| 12 Dec 2023 | 28.99 | 28.99 | 28.99 | 28.99 | 28.88 | 14 |
| 11 Dec 2023 | 29.08 | 29.08 | 29.08 | 29.08 | 28.96 | 99 |
| 08 Dec 2023 | 29.10 | 29.10 | 28.89 | 28.89 | 28.77 | 1,722 |
| 07 Dec 2023 | 28.78 | 28.78 | 28.78 | 28.78 | 28.66 | 71 |
| 06 Dec 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 28.59 | 59 |
| 05 Dec 2023 | 28.46 | 28.46 | 28.46 | 28.46 | 28.35 | 46 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.