Skip to main content

Robotics Artificial Intelligence 3X Direxion (NY: UBOT )

21.26 -0.21 (-0.97%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 39.96 40.86 39.87 40.58 11,557 +0.74(+1.87%)
May 27, 2021 39.38 39.76 39.35 39.84 14,776 +0.68(+1.73%)
May 26, 2021 38.70 39.31 38.70 39.16 8,256 +0.49(+1.28%)
May 25, 2021 39.18 39.27 38.36 38.67 10,402 -0.09(-0.24%)
May 24, 2021 38.43 38.85 38.41 38.76 9,127 +0.73(+1.93%)
May 21, 2021 38.41 38.41 37.78 38.03 7,909 +0.29(+0.77%)
May 20, 2021 37.03 37.85 36.90 37.74 11,201 +1.33(+3.67%)
May 19, 2021 35.51 36.40 35.39 36.40 8,531 -0.39(-1.05%)
May 18, 2021 36.96 37.48 36.70 36.79 4,585 +0.42(+1.14%)
May 17, 2021 36.63 36.63 35.77 36.37 9,555 -1.10(-2.94%)
May 14, 2021 36.27 37.61 36.17 37.48 19,258 +1.84(+5.15%)
May 13, 2021 34.90 35.77 34.78 35.64 20,109 +0.71(+2.02%)
May 12, 2021 36.49 36.56 34.65 34.93 37,472 -3.06(-8.04%)
May 11, 2021 36.74 38.15 36.18 37.99 32,027 -0.93(-2.39%)
May 10, 2021 39.88 40.19 38.92 38.92 15,975 -1.92(-4.71%)
May 07, 2021 39.77 41.03 39.77 40.84 8,231 +1.10(+2.77%)
May 06, 2021 39.03 39.74 38.69 39.74 5,785 +0.32(+0.81%)
May 05, 2021 39.25 39.69 38.92 39.42 8,246 +0.70(+1.80%)
May 04, 2021 39.92 39.92 37.77 38.72 36,302 -2.16(-5.27%)
May 03, 2021 41.71 41.71 40.62 40.88 19,329 -0.24(-0.59%)
Apr 30, 2021 41.40 41.73 40.68 41.12 17,271 -1.01(-2.39%)
Apr 29, 2021 42.57 42.62 41.33 42.13 21,616 -0.83(-1.94%)
Apr 28, 2021 42.72 43.01 42.47 42.96 12,659 -0.05(-0.11%)
Apr 27, 2021 43.46 43.46 42.57 43.01 9,863 -0.67(-1.53%)
Apr 26, 2021 43.34 43.82 43.03 43.67 18,280 +0.84(+1.96%)
Apr 23, 2021 42.21 43.24 42.21 42.83 8,170 +0.55(+1.30%)
Apr 22, 2021 42.56 43.01 41.87 42.28 20,472 +0.10(+0.23%)
Apr 21, 2021 40.26 42.19 40.13 42.19 13,347 +1.29(+3.14%)
Apr 20, 2021 41.75 41.76 40.37 40.90 18,386 -1.66(-3.91%)
Apr 19, 2021 43.85 43.85 41.99 42.56 17,803 -1.24(-2.83%)
Apr 16, 2021 43.09 43.80 43.04 43.80 22,960 +0.67(+1.55%)
Apr 15, 2021 42.45 43.14 42.45 43.13 23,620 +1.21(+2.88%)
Apr 14, 2021 42.29 42.41 40.79 41.92 13,277 -0.34(-0.80%)
Apr 13, 2021 41.24 42.26 41.24 42.26 25,126 +0.88(+2.13%)
Apr 12, 2021 41.49 41.57 40.55 41.38 17,087 -0.76(-1.81%)
Apr 09, 2021 42.01 42.16 41.67 42.15 18,616 +0.34(+0.82%)
Apr 08, 2021 41.58 41.82 41.25 41.80 17,863 +0.93(+2.28%)
Apr 07, 2021 41.65 41.65 40.61 40.87 11,583 -0.74(-1.79%)
Apr 06, 2021 41.70 42.03 41.48 41.62 20,414 -0.54(-1.28%)
Apr 05, 2021 41.01 42.28 41.01 42.16 34,539 +1.61(+3.98%)
Apr 01, 2021 38.92 40.54 38.92 40.54 28,441 +2.07(+5.38%)
Mar 31, 2021 37.69 38.59 37.69 38.47 10,456 +0.77(+2.05%)
Mar 30, 2021 37.61 37.93 37.06 37.70 16,439 -0.04(-0.10%)
Mar 29, 2021 38.11 38.53 37.53 37.74 17,046 -0.69(-1.79%)
Mar 26, 2021 37.32 38.44 37.13 38.42 15,617 +1.46(+3.95%)
Mar 25, 2021 35.65 37.06 35.40 36.96 33,644 +1.10(+3.06%)
Mar 24, 2021 36.81 37.33 35.87 35.87 24,064 -0.99(-2.69%)
Mar 23, 2021 38.65 38.65 36.77 36.86 21,403 -2.38(-6.06%)
Mar 22, 2021 38.79 39.64 38.68 39.24 21,129 -0.03(-0.07%)
Mar 19, 2021 38.70 39.45 38.28 39.27 11,376 +0.48(+1.25%)
Mar 18, 2021 40.04 40.31 38.45 38.78 12,194 -1.39(-3.47%)
Mar 17, 2021 39.12 40.37 38.74 40.17 24,137 +0.40(+1.00%)
Mar 16, 2021 39.91 40.56 39.40 39.78 33,992 -0.09(-0.22%)
Mar 15, 2021 39.57 39.94 39.16 39.87 12,115 +0.37(+0.93%)
Mar 12, 2021 39.00 39.50 38.66 39.50 17,375 +0.25(+0.64%)
Mar 11, 2021 38.62 39.30 38.34 39.25 24,417 +1.48(+3.92%)
Mar 10, 2021 37.64 38.38 37.61 37.77 26,540 +0.79(+2.14%)
Mar 09, 2021 36.29 37.24 36.21 36.97 41,779 +1.71(+4.85%)
Mar 08, 2021 36.93 36.93 34.87 35.26 28,365 -2.04(-5.47%)
Mar 05, 2021 37.29 37.50 34.40 37.30 50,677 +0.99(+2.72%)
Mar 04, 2021 38.68 38.68 35.77 36.32 74,063 -2.55(-6.57%)
Mar 03, 2021 40.50 40.50 38.68 38.87 26,460 -2.48(-6.01%)
Mar 02, 2021 42.31 42.31 41.09 41.35 27,420 -0.55(-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.