Robotics Artificial Intelligence Direxion (NY: UBOT )

52.89 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 41.33 42.26 41.23 41.97 11,175 +0.77(+1.87%)
May 27, 2021 40.73 41.20 40.70 41.20 14,287 +0.70(+1.73%)
May 26, 2021 40.03 40.68 40.03 40.50 7,983 +0.51(+1.28%)
May 25, 2021 40.52 40.61 39.67 39.99 10,058 -0.10(-0.24%)
May 24, 2021 39.75 40.18 39.72 40.09 8,825 +0.76(+1.93%)
May 21, 2021 39.72 39.72 39.07 39.33 7,648 +0.30(+0.77%)
May 20, 2021 38.30 39.15 38.16 39.03 10,831 +1.38(+3.67%)
May 19, 2021 36.73 37.65 36.60 37.65 8,249 -0.40(-1.05%)
May 18, 2021 38.23 38.76 37.96 38.05 4,434 +0.43(+1.14%)
May 17, 2021 37.88 37.88 37.00 37.62 9,239 -1.14(-2.94%)
May 14, 2021 37.51 38.90 37.40 38.76 18,621 +1.90(+5.15%)
May 13, 2021 36.10 37.00 35.97 36.86 19,444 +0.73(+2.02%)
May 12, 2021 37.74 37.82 35.84 36.13 36,232 -3.16(-8.04%)
May 11, 2021 38.00 39.46 37.42 39.29 30,967 -0.96(-2.39%)
May 10, 2021 41.25 41.57 40.25 40.25 15,447 -1.99(-4.71%)
May 07, 2021 41.13 42.44 41.13 42.24 7,959 +1.14(+2.77%)
May 06, 2021 40.37 41.10 40.01 41.10 5,594 +0.33(+0.81%)
May 05, 2021 40.59 41.05 40.25 40.77 7,973 +0.72(+1.80%)
May 04, 2021 41.29 41.29 39.06 40.05 35,101 -2.23(-5.27%)
May 03, 2021 43.14 43.14 42.01 42.28 18,690 -0.25(-0.59%)
Apr 30, 2021 42.82 43.16 42.07 42.53 16,700 -1.04(-2.39%)
Apr 29, 2021 44.03 44.08 42.75 43.57 20,901 -0.86(-1.94%)
Apr 28, 2021 44.18 44.48 43.92 44.43 12,240 -0.05(-0.11%)
Apr 27, 2021 44.95 44.95 44.03 44.48 9,537 -0.69(-1.53%)
Apr 26, 2021 44.82 45.32 44.50 45.17 17,675 +0.87(+1.96%)
Apr 23, 2021 43.66 44.72 43.66 44.30 7,900 +0.57(+1.30%)
Apr 22, 2021 44.02 44.48 43.30 43.73 19,795 +0.10(+0.23%)
Apr 21, 2021 41.64 43.63 41.50 43.63 12,906 +1.33(+3.14%)
Apr 20, 2021 43.18 43.19 41.75 42.30 17,778 -1.72(-3.91%)
Apr 19, 2021 45.35 45.35 43.43 44.02 17,214 -1.28(-2.83%)
Apr 16, 2021 44.57 45.30 44.51 45.30 22,200 +0.69(+1.55%)
Apr 15, 2021 43.90 44.62 43.90 44.61 22,838 +1.25(+2.88%)
Apr 14, 2021 43.74 43.86 42.19 43.36 12,838 -0.35(-0.80%)
Apr 13, 2021 42.65 43.71 42.65 43.71 24,295 +0.91(+2.13%)
Apr 12, 2021 42.91 42.99 41.94 42.80 16,522 -0.79(-1.81%)
Apr 09, 2021 43.45 43.60 43.10 43.59 18,000 +0.35(+0.82%)
Apr 08, 2021 43.00 43.25 42.66 43.24 17,272 +0.97(+2.28%)
Apr 07, 2021 43.08 43.08 42.00 42.27 11,200 -0.77(-1.79%)
Apr 06, 2021 43.13 43.47 42.90 43.04 19,739 -0.56(-1.28%)
Apr 05, 2021 42.41 43.73 42.41 43.60 33,396 +1.67(+3.98%)
Apr 01, 2021 40.25 41.93 40.25 41.93 27,500 +2.14(+5.38%)
Mar 31, 2021 38.98 39.91 38.98 39.79 10,110 +0.80(+2.05%)
Mar 30, 2021 38.90 39.23 38.33 38.99 15,895 -0.04(-0.10%)
Mar 29, 2021 39.42 39.85 38.81 39.03 16,482 -0.71(-1.79%)
Mar 26, 2021 38.60 39.76 38.40 39.74 15,100 +1.51(+3.95%)
Mar 25, 2021 36.87 38.33 36.61 38.23 32,531 +1.14(+3.06%)
Mar 24, 2021 38.07 38.61 37.09 37.09 23,268 -1.03(-2.69%)
Mar 23, 2021 39.97 39.97 38.03 38.12 20,695 -2.46(-6.06%)
Mar 22, 2021 40.12 41.00 40.00 40.58 20,430 -0.03(-0.07%)
Mar 19, 2021 40.02 40.80 39.60 40.61 11,000 +0.50(+1.25%)
Mar 18, 2021 41.41 41.69 39.77 40.11 11,791 -1.44(-3.47%)
Mar 17, 2021 40.46 41.75 40.07 41.55 23,338 +0.41(+1.00%)
Mar 16, 2021 41.28 41.95 40.75 41.14 32,867 -0.09(-0.22%)
Mar 15, 2021 40.93 41.30 40.50 41.23 11,714 +0.38(+0.93%)
Mar 12, 2021 40.34 40.85 39.98 40.85 16,800 +0.26(+0.64%)
Mar 11, 2021 39.94 40.65 39.65 40.59 23,609 +1.53(+3.92%)
Mar 10, 2021 38.93 39.69 38.90 39.06 25,662 +0.82(+2.14%)
Mar 09, 2021 37.53 38.52 37.45 38.24 40,396 +1.77(+4.85%)
Mar 08, 2021 38.19 38.19 36.06 36.47 27,426 -2.11(-5.47%)
Mar 05, 2021 38.57 38.78 35.58 38.58 49,000 +1.02(+2.72%)
Mar 04, 2021 40.00 40.00 37.00 37.56 71,611 -2.64(-6.57%)
Mar 03, 2021 41.89 41.89 40.00 40.20 25,584 -2.57(-6.01%)
Mar 02, 2021 43.76 43.76 42.50 42.77 26,513 -0.57(-1.32%)
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.