Skip to main content

Robotics Artificial Intelligence 3X Direxion (NY: UBOT )

21.26 -0.21 (-0.97%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 47.29 48.31 47.29 48.22 16,719 +0.60(+1.26%)
Oct 28, 2021 46.33 47.62 46.33 47.62 7,099 +2.04(+4.47%)
Oct 27, 2021 45.75 46.31 45.49 45.58 14,720 -1.41(-2.99%)
Oct 26, 2021 47.87 46.99 12,883 -0.65(-1.36%)
Oct 25, 2021 46.82 48.01 46.64 47.63 5,008 +0.91(+1.95%)
Oct 22, 2021 46.95 47.38 46.46 46.72 6,174 -0.11(-0.24%)
Oct 21, 2021 46.96 47.23 46.42 46.84 17,509 -0.56(-1.18%)
Oct 20, 2021 48.10 48.10 47.40 47.40 5,621 -0.77(-1.61%)
Oct 19, 2021 48.04 48.68 47.94 48.17 11,034 +0.90(+1.90%)
Oct 18, 2021 46.83 47.50 46.15 47.27 10,847 -0.54(-1.14%)
Oct 15, 2021 47.58 48.35 47.58 47.82 9,717 +1.23(+2.64%)
Oct 14, 2021 45.41 46.58 45.04 46.58 18,833 +2.62(+5.96%)
Oct 13, 2021 43.37 43.96 43.09 43.96 4,543 +1.31(+3.07%)
Oct 12, 2021 42.50 42.83 42.24 42.66 3,155 +0.45(+1.08%)
Oct 11, 2021 42.70 43.43 42.20 42.20 5,176 -0.58(-1.35%)
Oct 08, 2021 43.74 43.74 42.66 42.78 4,839 -0.49(-1.12%)
Oct 07, 2021 42.97 44.14 42.97 43.27 4,859 +1.11(+2.62%)
Oct 06, 2021 40.82 42.16 40.21 42.16 14,207 -0.14(-0.34%)
Oct 05, 2021 41.51 42.68 41.51 42.30 8,463 +1.10(+2.68%)
Oct 04, 2021 43.55 43.55 40.78 41.20 21,860 -3.37(-7.56%)
Oct 01, 2021 45.44 45.44 42.89 44.57 33,846 -0.90(-1.98%)
Sep 30, 2021 46.30 46.44 45.61 45.47 5,637 -0.32(-0.70%)
Sep 29, 2021 47.23 47.25 45.79 45.79 16,879 -0.84(-1.80%)
Sep 28, 2021 48.48 48.48 46.59 46.63 22,615 -3.67(-7.30%)
Sep 27, 2021 50.56 50.70 48.92 50.31 14,357 -1.23(-2.39%)
Sep 24, 2021 52.00 52.00 51.15 51.54 16,322 -1.60(-3.02%)
Sep 23, 2021 51.73 53.23 51.73 53.14 18,254 +2.00(+3.92%)
Sep 22, 2021 51.33 51.46 50.78 51.14 9,413 +0.00(+0.00%)
Sep 21, 2021 50.90 51.70 50.48 51.14 18,603 +1.29(+2.59%)
Sep 20, 2021 49.33 50.33 48.78 49.84 31,674 -2.19(-4.20%)
Sep 17, 2021 51.74 52.47 51.48 52.03 9,672 -0.04(-0.08%)
Sep 16, 2021 51.70 52.18 51.33 52.07 7,394 -0.31(-0.60%)
Sep 15, 2021 51.44 52.52 51.18 52.38 9,737 +1.36(+2.67%)
Sep 14, 2021 52.19 52.19 50.90 51.02 10,029 -0.54(-1.04%)
Sep 13, 2021 51.92 51.92 50.67 51.56 9,781 +0.92(+1.81%)
Sep 10, 2021 52.40 52.98 50.64 50.64 13,220 -1.25(-2.41%)
Sep 09, 2021 50.96 52.20 50.96 51.89 10,367 +1.10(+2.16%)
Sep 08, 2021 51.76 51.76 50.04 50.80 14,499 -0.99(-1.91%)
Sep 07, 2021 51.16 52.21 50.95 51.78 25,097 +0.86(+1.70%)
Sep 03, 2021 49.31 51.21 49.31 50.92 26,389 +2.30(+4.73%)
Sep 02, 2021 48.10 49.26 48.05 48.62 7,754 +0.81(+1.69%)
Sep 01, 2021 46.76 47.90 46.76 47.81 17,995 +1.53(+3.30%)
Aug 31, 2021 46.34 46.63 45.70 46.29 9,736 +0.19(+0.42%)
Aug 30, 2021 46.81 46.81 45.83 46.09 9,979 -0.42(-0.89%)
Aug 27, 2021 45.01 46.58 45.01 46.51 14,231 +1.53(+3.39%)
Aug 26, 2021 45.11 45.48 44.82 44.98 3,571 -0.26(-0.58%)
Aug 25, 2021 45.46 45.61 45.16 45.24 6,897 -0.44(-0.97%)
Aug 24, 2021 44.09 46.03 44.09 45.69 43,269 +1.76(+4.01%)
Aug 23, 2021 42.51 43.99 42.51 43.93 24,510 +2.70(+6.54%)
Aug 20, 2021 41.07 41.61 40.84 41.23 9,981 +0.32(+0.78%)
Aug 19, 2021 40.84 41.60 40.51 40.91 11,348 -0.52(-1.26%)
Aug 18, 2021 41.19 42.03 41.19 41.43 3,132 +0.03(+0.07%)
Aug 17, 2021 40.94 41.42 40.94 41.40 5,262 -0.71(-1.68%)
Aug 16, 2021 42.12 42.12 41.67 42.11 2,771 -0.98(-2.29%)
Aug 13, 2021 42.52 43.30 42.52 43.10 6,902 +0.21(+0.48%)
Aug 12, 2021 42.22 43.12 42.22 42.89 9,348 +0.32(+0.75%)
Aug 11, 2021 42.30 42.57 41.88 42.57 13,900 +1.65(+4.03%)
Aug 10, 2021 41.58 41.58 40.92 40.92 4,035 -0.15(-0.36%)
Aug 09, 2021 40.61 41.39 40.61 41.07 6,129 +0.45(+1.10%)
Aug 06, 2021 41.62 41.73 40.47 40.63 7,100 -1.10(-2.65%)
Aug 05, 2021 41.03 41.73 41.03 41.73 6,771 +0.91(+2.23%)
Aug 04, 2021 41.06 41.27 40.74 40.82 6,547 -0.35(-0.86%)
Aug 03, 2021 41.08 41.27 40.36 41.17 4,935 +0.34(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.