Australia markets closed

Procure Disaster Recovery Strategy ETF (FEMA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
24.83+0.10 (+0.40%)
At close: 11:30AM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202224.8324.8324.8324.8324.83100
01 Dec 202224.7124.7324.7124.7324.73600
30 Nov 202224.4924.4924.4924.4924.49100
29 Nov 202223.9423.9423.9423.9423.94100
28 Nov 202224.1224.1224.1224.1224.12100
25 Nov 202224.3824.7624.3824.6324.631,000
23 Nov 202223.7623.7623.7623.7623.76100
22 Nov 202224.3724.4024.3724.4024.40300
21 Nov 202224.1224.1224.1224.1224.12100
18 Nov 202224.3024.3024.0324.2824.281,700
17 Nov 202223.9323.9323.9323.9323.93100
16 Nov 202224.1424.1424.1424.1424.14100
15 Nov 202224.3124.3124.3124.3124.31-
14 Nov 202224.1224.1423.9723.9723.97500
11 Nov 202224.0024.2924.0024.2924.29500
10 Nov 202223.9123.9123.9123.9123.91100
09 Nov 202222.9322.9622.4322.4322.433,700
08 Nov 202222.7323.0822.7322.8822.883,100
07 Nov 202222.5222.7222.5022.7222.721,100
04 Nov 202222.3122.3122.3122.3122.31100
03 Nov 202221.6521.9521.6521.8621.861,800
02 Nov 202221.9721.9721.9721.9721.97100
01 Nov 202222.6122.6122.5122.5122.511,800
31 Oct 202222.4522.4522.4522.4522.45100
28 Oct 202222.6022.6022.6022.6022.60100
27 Oct 202222.1422.1422.1422.1422.14100
26 Oct 202221.8122.0321.8122.0322.03300
25 Oct 202221.7821.8921.7821.8121.811,800
24 Oct 202221.0021.2421.0021.2421.24900
21 Oct 202220.8421.0020.8420.8620.86700
20 Oct 202220.5720.5720.5420.5420.54100
19 Oct 202220.7320.8320.7120.7720.77400
18 Oct 202221.0621.1821.0621.1821.18400
17 Oct 202220.9720.9720.8820.9020.90800
14 Oct 202220.5520.5520.2820.2820.28200
13 Oct 202219.9620.7619.9620.7620.76700
12 Oct 202220.4620.4620.2220.2420.241,800
11 Oct 202220.6520.8220.5420.5420.542,500
10 Oct 202220.6620.7220.5220.6020.604,600
07 Oct 202221.0321.0320.2820.4320.435,400
06 Oct 202221.5621.5621.2221.2221.22600
05 Oct 202221.5121.5921.2621.5921.592,200
04 Oct 202221.5821.8421.4321.8121.815,500
03 Oct 202220.6420.9820.6420.9820.983,300
30 Sept 202220.6020.7020.3520.3520.353,100
29 Sept 202220.6720.6720.1920.3520.355,300
28 Sept 202220.2820.9820.2820.9120.9119,800
28 Sept 20220.039 Dividend
27 Sept 202220.6320.6820.1020.1520.116,700
26 Sept 202220.7420.7520.3520.4220.382,000
23 Sept 202220.8020.8020.6320.6320.59900
22 Sept 202221.3021.3121.1821.1821.14300
21 Sept 202222.1022.1021.5921.5921.55600
20 Sept 202222.0322.0321.7021.7021.662,500
19 Sept 202222.3422.3422.3422.3422.30100
16 Sept 202222.1422.1422.1422.1422.10100
15 Sept 202222.3522.3522.3522.3522.30100
14 Sept 202222.5222.5222.5222.5222.48100
13 Sept 202222.9923.0822.5622.5622.52800
12 Sept 202223.3923.4923.3923.4923.44100
09 Sept 202223.0223.1923.0223.1923.15100
08 Sept 202222.7722.7722.7722.7722.72100
07 Sept 202222.6422.6422.6422.6422.59100
06 Sept 202222.2522.3022.2522.3022.25100
02 Sept 202222.3522.3522.3122.3122.26100
01 Sept 202222.5322.5322.5322.5322.49100
31 Aug 202222.8622.8622.8622.8622.82100
30 Aug 202223.0523.0522.9322.9322.89200
29 Aug 202223.2123.2123.1723.1723.13900
26 Aug 202223.3123.3123.3123.3123.27200
25 Aug 202224.1124.1124.1124.1124.06100
24 Aug 202223.8723.8723.8723.8723.82100
23 Aug 202223.7723.7723.7723.7723.73100
22 Aug 202224.0024.0023.8123.8123.76600
19 Aug 202224.3924.3924.3924.3924.34100
18 Aug 202224.8224.8224.8224.8224.78100
17 Aug 202224.7624.7624.7624.7624.72300
16 Aug 202225.0625.0625.0625.0625.01100
15 Aug 202224.9124.9224.9124.9224.87200
12 Aug 202224.9024.9024.9024.9024.85200
11 Aug 202224.5324.5324.5124.5124.47100
10 Aug 202224.4324.4324.4324.4324.39100
09 Aug 202223.8023.8223.8023.8223.77100
08 Aug 202224.1024.1024.1024.1024.06100
05 Aug 202223.8423.9623.8423.9623.92200
04 Aug 202224.0324.0324.0324.0323.99100
03 Aug 202224.0024.0023.9923.9923.94100
02 Aug 202223.9123.9123.8223.8223.78100
01 Aug 202224.1224.1224.1224.1224.07100
29 July 202224.0124.1324.0124.1324.09100
28 July 202223.8623.8623.8623.8623.82100
27 July 202223.1823.4923.1623.4923.449,900
26 July 202223.0923.0923.0923.0923.05-
25 July 202223.3723.3723.3723.3723.33100
22 July 202223.2623.2623.2623.2623.22100
21 July 202223.3723.3723.3723.3723.32100
20 July 202223.0923.0923.0923.0923.05100
19 July 202222.7922.9522.7822.9422.90900
18 July 202222.4422.4422.2322.2322.18200
15 July 202222.1822.1822.1822.1822.13100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...