Skip to main content

Robotics Artificial Intelligence 3X Direxion (NY: UBOT )

24.96 +0.12 (+0.48%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 15.44 15.44 15.05 15.05 17,741 -1.05(-6.52%)
May 30, 2019 15.83 16.13 15.83 16.10 37,217 +0.66(+4.26%)
May 29, 2019 15.61 15.61 15.20 15.44 22,104 -0.22(-1.38%)
May 28, 2019 16.32 16.32 15.66 15.66 50,561 -0.40(-2.48%)
May 24, 2019 16.01 16.22 15.86 16.06 36,931 +0.55(+3.53%)
May 23, 2019 16.26 16.26 15.33 15.51 75,464 -1.31(-7.78%)
May 22, 2019 17.07 17.07 16.75 16.82 55,947 -0.35(-2.03%)
May 21, 2019 16.97 17.22 16.97 17.17 45,836 +0.38(+2.27%)
May 20, 2019 16.90 17.02 16.59 16.79 94,263 -1.38(-7.57%)
May 17, 2019 18.20 18.84 18.06 18.16 34,940 -0.83(-4.39%)
May 16, 2019 18.84 19.34 18.82 19.00 69,898 +0.30(+1.63%)
May 15, 2019 18.23 18.87 17.82 18.69 69,413 +0.28(+1.53%)
May 14, 2019 18.15 18.71 18.11 18.41 85,587 +0.98(+5.61%)
May 13, 2019 18.39 18.41 17.43 17.43 123,133 -2.67(-13.27%)
May 10, 2019 19.69 20.27 19.19 20.10 46,707 +0.23(+1.17%)
May 09, 2019 19.32 19.97 18.94 19.87 96,034 -0.53(-2.60%)
May 08, 2019 20.25 20.91 20.25 20.40 57,437 -0.24(-1.18%)
May 07, 2019 21.69 21.69 20.32 20.64 142,773 -2.26(-9.86%)
May 06, 2019 22.22 23.03 21.63 22.90 136,499 -0.98(-4.09%)
May 03, 2019 22.82 24.00 22.82 23.88 67,647 +1.16(+5.10%)
May 02, 2019 22.84 23.03 22.27 22.72 82,100 -0.08(-0.33%)
May 01, 2019 23.37 23.65 22.75 22.80 85,583 -0.34(-1.46%)
Apr 30, 2019 22.74 23.33 22.74 23.13 131,585 +0.29(+1.29%)
Apr 29, 2019 22.59 23.05 22.54 22.84 56,230 +0.30(+1.34%)
Apr 26, 2019 22.22 22.54 21.89 22.54 35,664 +0.31(+1.42%)
Apr 25, 2019 22.77 22.77 22.19 22.22 83,576 -0.56(-2.47%)
Apr 24, 2019 23.38 23.38 22.74 22.79 160,375 -1.04(-4.38%)
Apr 23, 2019 23.61 24.01 23.28 23.83 226,888 +0.02(+0.07%)
Apr 22, 2019 23.96 23.96 23.45 23.81 225,550 -0.38(-1.58%)
Apr 18, 2019 24.48 24.48 23.81 24.19 109,105 -0.02(-0.08%)
Apr 17, 2019 24.92 25.09 24.06 24.21 191,334 +0.25(+1.05%)
Apr 16, 2019 24.04 24.49 23.85 23.96 194,327 +0.75(+3.21%)
Apr 15, 2019 23.58 23.58 23.12 23.22 94,033 +0.15(+0.65%)
Apr 12, 2019 23.20 23.23 22.77 23.07 123,045 +0.72(+3.22%)
Apr 11, 2019 22.93 22.93 22.32 22.35 77,827 -0.42(-1.83%)
Apr 10, 2019 22.34 22.82 22.29 22.76 113,336 +0.54(+2.44%)
Apr 09, 2019 22.50 22.50 22.16 22.22 60,366 -0.18(-0.81%)
Apr 08, 2019 22.40 22.43 21.96 22.40 130,605 -0.13(-0.59%)
Apr 05, 2019 22.30 22.61 22.20 22.54 150,623 +0.74(+3.40%)
Apr 04, 2019 22.01 22.05 21.49 21.80 269,977 +0.01(+0.02%)
Apr 03, 2019 21.61 22.12 21.54 21.79 262,146 +1.13(+5.45%)
Apr 02, 2019 20.83 20.90 20.44 20.66 221,355 +0.53(+2.61%)
Apr 01, 2019 19.80 20.22 19.65 20.14 176,217 +1.05(+5.50%)
Mar 29, 2019 18.89 19.12 18.87 19.09 34,155 +0.28(+1.51%)
Mar 28, 2019 18.41 18.89 18.33 18.80 56,337 +0.46(+2.53%)
Mar 27, 2019 19.06 19.06 17.98 18.34 29,256 -0.45(-2.41%)
Mar 26, 2019 19.06 19.27 18.64 18.79 35,672 +0.58(+3.18%)
Mar 25, 2019 18.01 18.44 17.86 18.21 46,734 -0.17(-0.90%)
Mar 22, 2019 19.34 19.54 18.28 18.38 52,500 -1.06(-5.46%)
Mar 21, 2019 18.71 19.44 18.48 19.44 80,672 +0.53(+2.78%)
Mar 20, 2019 18.91 19.31 18.61 18.91 48,667 +0.05(+0.29%)
Mar 19, 2019 18.89 19.16 18.76 18.86 44,532 +0.16(+0.83%)
Mar 18, 2019 18.49 18.70 18.38 18.70 46,884 +0.48(+2.63%)
Mar 15, 2019 18.27 18.44 18.22 18.22 35,647 +0.30(+1.66%)
Mar 14, 2019 18.22 18.22 17.72 17.92 74,212 -0.22(-1.21%)
Mar 13, 2019 17.90 18.36 17.90 18.14 50,155 +0.31(+1.74%)
Mar 12, 2019 17.59 18.01 17.54 17.83 35,439 +0.50(+2.86%)
Mar 11, 2019 16.53 17.35 16.53 17.34 34,866 +1.03(+6.34%)
Mar 08, 2019 15.84 16.37 15.72 16.30 33,593 -0.17(-1.00%)
Mar 07, 2019 17.20 17.38 16.39 16.47 70,980 -1.34(-7.53%)
Mar 06, 2019 18.32 18.39 17.79 17.81 40,365 -0.50(-2.71%)
Mar 05, 2019 18.57 18.62 18.24 18.31 82,664 -0.22(-1.16%)
Mar 04, 2019 18.77 19.02 18.09 18.52 146,318 +0.13(+0.72%)
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.