Dark

FEMA
Procure Disaster Recovery Strategy ETF
stock NASDAQ

Inactive

Feb 14, 2023

26.67USD+0.051%(+0.01)11

Pre-market

0.00USD-100.000%(-26.66)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-02-14	26.6741	26.6741	26.6741	26.6741	+0.051%	11	0.000%
2023-02-13	26.6606	26.6606	26.6606	26.6606	+1.089%	11	+0.051%
2023-02-10	26.3350	26.3734	26.3350	26.3734	-0.389%	148	+1.140%
2023-02-09	26.8849	26.8849	26.4764	26.4764	-0.620%	1,511	+0.747%
2023-02-08	26.6417	26.6417	26.6417	26.6417	-0.735%	2	+0.122%
2023-02-07	26.8391	26.8391	26.8391	26.8391	+0.663%	102	-0.615%
2023-02-06	26.9400	26.9700	26.6623	26.6623	-1.164%	2,355	+0.044%
2023-02-03	27.1600	27.1600	26.9763	26.9763	-1.198%	155	-1.120%
2023-02-02	27.3033	27.3033	27.3033	27.3033	+1.384%	2	-2.304%
2023-02-01	26.5200	26.9306	26.5200	26.9306	+1.996%	711	-0.952%
2023-01-31	26.3499	26.4037	26.3499	26.4037	+1.450%	202	+1.024%
2023-01-30	26.0263	26.0263	26.0263	26.0263	-1.097%	28	+2.489%
2023-01-27	26.3150	26.3150	26.3150	26.3150	+0.309%	2	+1.365%
2023-01-26	26.1999	26.2340	26.1999	26.2340	+0.263%	107	+1.678%
2023-01-25	25.9900	26.1653	25.9900	26.1653	+0.059%	110	+1.945%
2023-01-24	25.9400	26.1500	25.9400	26.1500	+0.345%	351	+2.004%
2023-01-23	26.0600	26.0600	26.0600	26.0600	+1.227%	43	+2.356%
2023-01-20	25.6800	25.7442	25.6800	25.7442	+1.435%	100	+3.612%
2023-01-19	25.3800	25.3800	25.3800	25.3800	-0.975%	8	+5.099%
2023-01-18	25.6300	25.6300	25.6300	25.6300	-1.344%	131	+4.074%
2023-01-17	25.9792	25.9792	25.9792	25.9792	+0.068%	115	+2.675%
2023-01-13	25.9616	25.9616	25.9616	25.9616	+0.509%	4	+2.744%
2023-01-12	25.7720	25.8300	25.7720	25.8300	+3.279%	224	+3.268%
2023-01-11	25.0100	25.0100	25.0100	25.0100	-0.597%	23	+6.654%
2023-01-10	25.1602	25.1602	25.1602	25.1602	+0.585%	0	+6.017%
2023-01-09	25.0800	25.0800	25.0138	25.0138	+2.097%	734	+6.638%
2023-01-06	24.6100	24.6100	24.5000	24.5000	+1.282%	703	+8.874%
2023-01-05	24.1900	24.1900	24.1900	24.1900	-1.796%	5	+10.269%
2023-01-04	24.5800	24.6323	24.5800	24.6323	+1.435%	303	+8.289%
2023-01-03	24.2838	24.2838	24.2838	24.2838	+0.043%	34	+9.843%
2022-12-30	24.2734	24.2734	24.2734	24.2734	-0.636%	2	+9.890%
2022-12-29	24.4288	24.4288	24.4288	24.4288	+1.806%	22	+9.191%
2022-12-28	23.9954	23.9954	23.9954	23.9954	-0.186%	0	+11.163%
2022-12-27	24.0400	24.0400	24.0400	24.0400	-0.702%	2	+10.957%
2022-12-23	24.2100	24.2100	24.2100	24.2100	+0.531%	0	+10.178%
2022-12-22	24.0822	24.0822	24.0822	24.0822	-1.323%	3	+10.763%
2022-12-21	24.4050	24.4050	24.4050	24.4050	+1.434%	1	+9.298%
2022-12-20	24.0600	24.0600	24.0600	24.0600	+0.313%	2	+10.865%
2022-12-19	23.9850	23.9850	23.9850	23.9850	-1.014%	5	+11.212%
2022-12-16	24.2307	24.2307	24.2307	24.2307	+1.450%	1	+10.084%
2022-12-15	24.0000	24.0000	23.8843	23.8843	-2.854%	126	+11.680%
2022-12-14	24.5860	24.5860	24.5860	24.5860	-0.138%	2	+8.493%
2022-12-13	24.6200	24.6200	24.6200	24.6200	+1.463%	0	+8.343%
2022-12-12	24.2650	24.2650	24.2650	24.2650	+0.647%	26	+9.928%
2022-12-09	24.1090	24.1090	24.1090	24.1090	-0.481%	2	+10.640%
2022-12-08	24.2256	24.2256	24.2256	24.2256	+0.318%	0	+10.107%
2022-12-07	24.1489	24.1489	24.1489	24.1489	+0.029%	4	+10.457%
2022-12-06	24.3550	24.3550	24.1420	24.1420	-1.045%	178	+10.488%
2022-12-05	24.3969	24.3969	24.3969	24.3969	-1.729%	17	+9.334%
2022-12-02	24.8261	24.8261	24.8261	24.8261	+0.402%	22	+7.444%
2022-12-01	24.7100	24.7266	24.7100	24.7266	+0.958%	600	+7.876%
2022-11-30	24.4919	24.4919	24.4919	24.4919	+2.290%	60	+8.910%
2022-11-29	23.9437	23.9437	23.9437	23.9437	-0.726%	40	+11.403%
2022-11-28	24.1188	24.1188	24.1188	24.1188	-2.081%	1	+10.595%
2022-11-25	24.3800	24.7600	24.3800	24.6314	+3.646%	1,007	+8.293%
2022-11-23	23.7650	23.7650	23.7650	23.7650	-2.605%	39	+12.241%
2022-11-22	24.3700	24.4007	24.3700	24.4007	+1.158%	276	+9.317%
2022-11-21	24.1213	24.1213	24.1213	24.1213	-0.649%	8	+10.583%
2022-11-18	24.3000	24.3000	24.0300	24.2789	+1.458%	1,706	+9.865%
2022-11-17	23.9300	23.9300	23.9300	23.9300	-0.859%	11	+11.467%
2022-11-16	24.1373	24.1373	24.1373	24.1373	-0.704%	7	+10.510%
2022-11-15	24.3084	24.3084	24.3084	24.3084	+1.412%	5	+9.732%
2022-11-14	24.1200	24.1425	23.9700	23.9700	-1.329%	538	+11.281%
2022-11-11	24.0000	24.2929	24.0000	24.2929	+1.583%	501	+9.802%
2022-11-10	23.9143	23.9143	23.9143	23.9143	+6.627%	79	+11.540%
2022-11-09	22.9350	22.9600	22.4279	22.4279	-1.975%	3,701	+18.933%
2022-11-08	22.7300	23.0800	22.7300	22.8797	+0.724%	3,086	+16.584%
2022-11-07	22.5200	22.7152	22.5000	22.7152	+1.816%	1,124	+17.428%
2022-11-04	22.3100	22.3100	22.3100	22.3100	+1.640%	15	+19.561%
2022-11-03	21.6900	21.9500	21.6900	21.9500	-0.095%	0	+21.522%
2022-11-02	21.9709	21.9709	21.9709	21.9709	-2.417%	30	+21.406%
2022-11-01	22.6100	22.6100	22.5151	22.5151	+0.300%	1,817	+18.472%
2022-10-31	22.4477	22.4477	22.4477	22.4477	-0.674%	17	+18.828%
2022-10-28	22.6000	22.6000	22.6000	22.6000	+2.074%	5	+18.027%
2022-10-27	22.1409	22.1409	22.1409	22.1409	+0.502%	25	+20.474%
2022-10-26	21.8100	22.0302	21.8100	22.0302	+1.009%	301	+21.080%
2022-10-25	21.7800	21.8900	21.7780	21.8102	+2.671%	1,758	+22.301%
2022-10-24	21.0000	21.2429	21.0000	21.2429	+1.836%	902	+25.567%
2022-10-21	20.8400	21.0000	20.8400	20.8600	+1.543%	713	+27.872%
2022-10-20	20.5700	20.5700	20.5430	20.5430	-1.084%	141	+29.845%
2022-10-19	20.7300	20.8334	20.7099	20.7682	-1.940%	404	+28.437%
2022-10-18	21.0600	21.1790	21.0600	21.1790	+1.335%	399	+25.946%
2022-10-17	20.9700	20.9700	20.8800	20.9000	+3.049%	820	+27.627%
2022-10-14	20.5501	20.5501	20.2817	20.2817	-2.302%	206	+31.518%
2022-10-13	19.9600	20.7595	19.9600	20.7595	+2.557%	719	+28.491%
2022-10-12	20.4600	20.4600	20.2200	20.2420	-1.465%	1,756	+31.776%
2022-10-11	20.6500	20.8200	20.5429	20.5429	-0.285%	2,493	+29.846%
2022-10-10	20.6600	20.7200	20.5169	20.6017	+0.819%	4,586	+29.475%
2022-10-07	21.0300	21.0300	20.2801	20.4344	-3.699%	5,397	+30.535%
2022-10-06	21.5599	21.5599	21.2194	21.2194	-1.728%	633	+25.706%
2022-10-05	21.5097	21.5925	21.2600	21.5925	-1.016%	2,220	+23.534%
2022-10-04	21.5800	21.8400	21.4300	21.8142	+3.983%	5,549	+22.279%
2022-10-03	20.6431	20.9787	20.6431	20.9787	+3.064%	3,268	+27.148%
2022-09-30	20.6000	20.7000	20.3551	20.3551	-0.001%	3,075	+31.044%
2022-09-29	20.6700	20.6700	20.1933	20.3554	-2.656%	5,344	+31.042%
2022-09-28	20.2800	20.9800	20.2800	20.9107	+3.775%	19,782	+27.562%
2022-09-27	20.6300	20.6800	20.1000	20.1500	-1.310%	6,702	+32.378%
2022-09-26	20.7400	20.7500	20.3499	20.4175	-1.028%	2,017	+30.643%
2022-09-23	20.8000	20.8000	20.6296	20.6296	-2.607%	915	+29.300%
2022-09-22	21.3000	21.3100	21.1819	21.1819	-1.879%	279	+25.929%
2022-09-21	22.1000	22.1000	21.5875	21.5875	-0.541%	632	+23.563%
2022-09-20	22.0300	22.0300	21.7050	21.7050	-2.861%	2,502	+22.894%
2022-09-19	22.3442	22.3442	22.3442	22.3442	+0.915%	25	+19.378%
2022-09-16	22.1416	22.1416	22.1416	22.1416	-0.922%	47	+20.471%
2022-09-15	22.3477	22.3477	22.3477	22.3477	-0.761%	49	+19.359%
2022-09-14	22.5191	22.5191	22.5191	22.5191	-0.197%	25	+18.451%
2022-09-13	22.9900	23.0800	22.5635	22.5635	-3.922%	780	+18.218%
2022-09-12	23.3900	23.4845	23.3900	23.4845	+1.248%	113	+13.582%
2022-09-09	23.0192	23.1950	23.0192	23.1950	+1.886%	109	+14.999%
2022-09-08	22.7657	22.7657	22.7657	22.7657	+0.577%	18	+17.168%
2022-09-07	22.6350	22.6350	22.6350	22.6350	+1.517%	12	+17.844%
2022-09-06	22.2450	22.2967	22.2450	22.2967	-0.041%	124	+19.633%
2022-09-02	22.3501	22.3501	22.3059	22.3059	-1.010%	113	+19.583%
2022-09-01	22.5334	22.5334	22.5334	22.5334	-1.429%	74	+18.376%
2022-08-31	22.8600	22.8600	22.8600	22.8600	-0.315%	29	+16.685%
2022-08-30	23.0500	23.0500	22.9323	22.9323	-1.035%	208	+16.317%
2022-08-29	23.2100	23.2101	23.1721	23.1721	-0.595%	908	+15.113%
2022-08-26	23.3109	23.3109	23.3109	23.3109	-3.311%	179	+14.428%
2022-08-25	24.1091	24.1091	24.1091	24.1091	+1.007%	46	+10.639%
2022-08-24	23.8688	23.8688	23.8688	23.8688	+0.395%	53	+11.753%
2022-08-23	23.7750	23.7750	23.7750	23.7750	-0.126%	22	+12.194%
2022-08-22	24.0000	24.0000	23.8050	23.8050	-4.104%	623	+12.053%
2022-08-18	24.8237	24.8237	24.8237	24.8237	+0.241%	19	+7.454%
2022-08-17	24.7641	24.7641	24.7641	24.7641	-1.178%	283	+7.713%
2022-08-16	25.0593	25.0593	25.0593	25.0593	+0.580%	7	+6.444%
2022-08-15	24.9073	24.9148	24.9073	24.9148	+0.056%	241	+7.061%
2022-08-12	24.9008	24.9008	24.9008	24.9008	+1.576%	209	+7.121%
2022-08-11	24.5310	24.5310	24.5144	24.5144	+0.331%	100	+8.810%
2022-08-10	24.4335	24.4335	24.4335	24.4335	+2.586%	37	+9.170%
2022-08-09	23.8000	23.8175	23.8000	23.8175	-1.186%	134	+11.994%
2022-08-08	24.1034	24.1034	24.1034	24.1034	+1.105%	11	+10.665%
2022-08-05	23.8400	23.8400	23.8400	23.8400	-0.813%	0	+11.888%
2022-08-04	24.0353	24.0353	24.0353	24.0353	+0.183%	18	+10.979%
2022-08-03	24.0000	24.0000	23.9914	23.9914	+0.712%	147	+11.182%
2022-08-02	23.9099	23.9099	23.8219	23.8219	-1.236%	121	+11.973%
2022-08-01	24.1201	24.1201	24.1201	24.1201	-0.053%	24	+10.589%
2022-07-29	24.0100	24.1330	24.0100	24.1330	+1.137%	114	+10.530%
2022-07-28	23.8618	23.8618	23.8618	23.8618	+1.592%	12	+11.786%
2022-07-27	23.1800	23.4879	23.1600	23.4879	+1.724%	9,905	+13.565%
2022-07-26	23.0898	23.0898	23.0898	23.0898	-1.202%	0	+15.523%
2022-07-25	23.3707	23.3707	23.3707	23.3707	+0.453%	15	+14.135%
2022-07-22	23.2652	23.2652	23.2652	23.2652	-0.438%	5	+14.652%
2022-07-21	23.3676	23.3676	23.3676	23.3676	+1.190%	28	+14.150%
2022-07-20	23.0928	23.0928	23.0928	23.0928	+0.642%	32	+15.508%
2022-07-19	22.7900	22.9500	22.7800	22.9454	+3.239%	896	+16.250%
2022-07-18	22.4400	22.4400	22.2256	22.2256	+0.221%	226	+20.015%
2022-07-15	22.1767	22.1767	22.1767	22.1767	+1.747%	1	+20.280%
2022-07-14	21.5800	21.7960	21.5800	21.7960	-1.227%	102	+22.381%
2022-07-13	22.0100	22.0667	22.0100	22.0667	-0.271%	717	+20.879%
2022-07-12	22.4100	22.4200	22.1267	22.1267	-0.255%	609	+20.552%
2022-07-11	22.2001	22.2001	22.1832	22.1832	-1.773%	114	+20.245%
2022-07-08	22.4846	22.5863	22.4846	22.5835	-0.139%	216	+18.113%
2022-07-07	22.6099	22.6150	22.5400	22.6150	+2.140%	462	+17.949%
2022-07-06	22.1000	22.1411	22.1000	22.1411	+0.189%	483	+20.473%
2022-07-05	21.7807	22.0993	21.7807	22.0993	-1.077%	377	+20.701%
2022-07-01	22.1300	22.3400	22.1282	22.3400	+1.014%	1,406	+19.401%
2022-06-30	22.0000	22.1157	21.7005	22.1157	-0.080%	653	+20.612%
2022-06-29	22.0600	22.1333	22.0600	22.1333	-0.930%	607	+20.516%
2022-06-28	22.8600	22.8600	22.3411	22.3411	-1.616%	839	+19.395%
2022-06-27	22.7081	22.7081	22.7081	22.7081	+0.348%	35	+17.465%
2022-06-24	22.6294	22.6294	22.6294	22.6294	+3.076%	6	+17.874%
2022-06-23	21.8400	21.9540	21.8300	21.9540	+0.041%	321	+21.500%
2022-06-22	21.9449	21.9449	21.9449	21.9449	-0.153%	63	+21.550%
2022-06-21	22.1000	22.1000	21.9785	21.9785	+1.159%	265	+21.365%
2022-06-17	21.6600	21.7267	21.6400	21.7267	+0.427%	500	+22.771%
2022-06-16	22.1800	22.1800	21.6343	21.6343	-4.334%	202	+23.295%
2022-06-15	22.4400	22.6144	22.4400	22.6144	+1.258%	1,303	+17.952%
2022-06-14	22.6700	22.6700	22.2000	22.3335	-1.895%	857	+19.435%
2022-06-13	23.2900	23.2900	22.7649	22.7649	-4.147%	680	+17.172%
2022-06-10	23.7700	23.7700	23.7499	23.7499	-2.424%	1,045	+12.312%
2022-06-09	24.3400	24.3400	24.3400	24.3400	-1.684%	60	+9.590%
2022-06-08	24.9200	24.9200	24.7569	24.7569	-1.779%	627	+7.744%
2022-06-07	25.0700	25.2053	25.0700	25.2053	+0.291%	210	+5.827%
2022-06-06	25.1322	25.1322	25.1322	25.1322	+0.370%	166	+6.135%
2022-06-03	25.0100	25.0395	25.0100	25.0395	-1.054%	239	+6.528%
2022-06-02	24.9000	25.3061	24.9000	25.3061	+2.331%	1,975	+5.406%
2022-06-01	24.7500	24.8200	24.5799	24.7297	0.000%	2,310	+7.863%

.dark-mode .x3RsL6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x3RsL6{ color: #333333; background-color: white; border: 2px solid #333333; }FEMAProcure Disaster Recovery Strategy ETFstock NASDAQ

FEMA
Procure Disaster Recovery Strategy ETF
stock NASDAQ