Skip to main content

Robotics Artificial Intelligence 3X Direxion (NY: UBOT )

24.93 +0.09 (+0.37%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 39.83 40.54 39.83 39.98 3,242 -0.50(-1.23%)
Jul 29, 2021 40.25 40.75 40.25 40.48 8,126 +0.51(+1.28%)
Jul 28, 2021 39.09 40.05 39.09 39.97 8,842 +1.02(+2.62%)
Jul 27, 2021 38.77 38.95 38.10 38.95 6,334 -0.74(-1.88%)
Jul 26, 2021 39.34 39.84 39.15 39.69 6,010 -0.03(-0.08%)
Jul 23, 2021 40.17 40.17 39.40 39.72 2,420 +0.15(+0.37%)
Jul 22, 2021 39.85 40.04 39.40 39.58 10,722 -0.24(-0.59%)
Jul 21, 2021 38.81 39.83 38.81 39.81 4,019 +1.26(+3.28%)
Jul 20, 2021 37.69 38.59 37.08 38.55 17,823 +1.46(+3.92%)
Jul 19, 2021 37.16 37.46 36.67 37.09 27,800 -1.61(-4.16%)
Jul 16, 2021 39.79 39.79 38.23 38.71 13,249 -0.94(-2.37%)
Jul 15, 2021 40.27 40.27 38.90 39.65 9,104 -0.98(-2.42%)
Jul 14, 2021 41.91 41.91 40.63 40.63 6,608 -1.14(-2.73%)
Jul 13, 2021 42.68 42.68 41.48 41.77 18,679 -1.05(-2.46%)
Jul 12, 2021 42.16 42.86 42.16 42.82 3,463 +0.85(+2.02%)
Jul 09, 2021 41.40 41.97 41.18 41.97 7,397 +1.45(+3.58%)
Jul 08, 2021 39.73 41.01 39.46 40.52 17,172 -1.00(-2.40%)
Jul 07, 2021 42.35 42.66 41.06 41.52 10,069 -0.49(-1.17%)
Jul 06, 2021 42.38 42.46 41.61 42.01 15,753 -0.13(-0.31%)
Jul 02, 2021 42.56 42.68 41.67 42.14 8,007 +0.19(+0.45%)
Jul 01, 2021 42.52 42.52 41.48 41.96 6,863 -0.48(-1.13%)
Jun 30, 2021 42.82 42.82 42.04 42.43 8,679 -0.73(-1.68%)
Jun 29, 2021 43.25 43.25 42.96 43.16 2,672 -0.20(-0.46%)
Jun 28, 2021 43.16 43.46 43.11 43.36 3,365 +0.24(+0.55%)
Jun 25, 2021 43.05 43.54 42.94 43.12 16,751 +0.32(+0.75%)
Jun 24, 2021 42.62 43.01 42.42 42.80 10,210 +0.83(+1.99%)
Jun 23, 2021 42.36 42.36 41.71 41.97 7,480 -0.09(-0.21%)
Jun 22, 2021 41.68 42.20 41.65 42.05 4,671 +0.16(+0.39%)
Jun 21, 2021 41.32 41.91 40.40 41.89 20,289 +0.72(+1.75%)
Jun 18, 2021 42.01 42.01 41.05 41.17 11,573 -1.43(-3.35%)
Jun 17, 2021 41.94 42.83 41.94 42.60 12,309 -0.13(-0.30%)
Jun 16, 2021 42.89 43.31 42.19 42.72 21,004 +0.05(+0.11%)
Jun 15, 2021 42.98 42.98 42.35 42.67 9,588 -0.30(-0.70%)
Jun 14, 2021 42.30 42.99 42.30 42.97 15,625 +0.82(+1.94%)
Jun 11, 2021 42.00 42.16 41.65 42.16 5,185 +0.39(+0.92%)
Jun 10, 2021 41.59 41.99 41.10 41.77 6,636 +0.45(+1.09%)
Jun 09, 2021 42.32 42.32 40.89 41.32 12,008 -1.03(-2.44%)
Jun 08, 2021 42.76 42.76 41.83 42.35 7,732 -0.39(-0.91%)
Jun 07, 2021 42.60 42.74 42.17 42.74 8,223 +0.39(+0.93%)
Jun 04, 2021 41.65 42.46 41.64 42.35 18,562 +1.30(+3.18%)
Jun 03, 2021 40.67 41.17 40.64 41.04 4,406 -0.11(-0.26%)
Jun 02, 2021 40.87 41.24 40.69 41.15 8,041 +0.32(+0.78%)
Jun 01, 2021 41.47 41.47 40.32 40.83 9,176 +0.11(+0.26%)
May 28, 2021 40.10 41.00 40.01 40.72 11,517 +0.75(+1.87%)
May 27, 2021 39.52 39.90 39.49 39.98 14,724 +0.68(+1.73%)
May 26, 2021 38.84 39.45 38.84 39.30 8,227 +0.49(+1.28%)
May 25, 2021 39.32 39.40 38.49 38.80 10,365 -0.09(-0.24%)
May 24, 2021 38.57 38.99 38.54 38.90 9,095 +0.74(+1.93%)
May 21, 2021 38.55 38.55 37.91 38.16 7,882 +0.29(+0.77%)
May 20, 2021 37.16 37.99 37.03 37.87 11,162 +1.34(+3.67%)
May 19, 2021 35.64 36.53 35.51 36.53 8,501 -0.39(-1.05%)
May 18, 2021 37.09 37.61 36.83 36.92 4,569 +0.42(+1.14%)
May 17, 2021 36.75 36.75 35.90 36.50 9,521 -1.11(-2.94%)
May 14, 2021 36.40 37.74 36.29 37.61 19,191 +1.84(+5.15%)
May 13, 2021 35.03 35.90 34.90 35.77 20,039 +0.71(+2.02%)
May 12, 2021 36.62 36.69 34.78 35.06 37,341 -3.07(-8.04%)
May 11, 2021 36.87 38.29 36.31 38.12 31,915 -0.93(-2.39%)
May 10, 2021 40.02 40.34 39.05 39.05 15,919 -1.93(-4.71%)
May 07, 2021 39.91 41.18 39.91 40.99 8,202 +1.11(+2.77%)
May 06, 2021 39.17 39.88 38.82 39.88 5,765 +0.32(+0.81%)
May 05, 2021 39.38 39.83 39.05 39.56 8,217 +0.70(+1.80%)
May 04, 2021 40.06 40.06 37.90 38.86 36,175 -2.16(-5.27%)
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.