Skip to main content

Robotics Artificial Intelligence 3X Direxion (NY: UBOT )

25.07 +0.23 (+0.93%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 22.48 22.48 21.13 21.72 89,454 -0.88(-3.90%)
Jul 30, 2020 21.96 22.76 21.33 22.60 128,976 -0.57(-2.45%)
Jul 29, 2020 22.71 23.17 22.62 23.17 37,865 +0.62(+2.73%)
Jul 28, 2020 23.24 23.24 22.55 22.55 70,711 -0.81(-3.48%)
Jul 27, 2020 22.75 23.41 22.47 23.37 97,331 +1.40(+6.37%)
Jul 24, 2020 22.14 22.27 21.65 21.97 43,826 -0.61(-2.72%)
Jul 23, 2020 23.01 23.51 22.26 22.58 107,231 -0.28(-1.24%)
Jul 22, 2020 22.52 22.87 22.31 22.86 42,704 +0.51(+2.28%)
Jul 21, 2020 22.49 22.80 22.35 22.35 45,969 +0.05(+0.23%)
Jul 20, 2020 21.80 22.35 21.52 22.30 40,008 +0.70(+3.22%)
Jul 17, 2020 20.97 21.61 20.97 21.61 36,622 +0.90(+4.36%)
Jul 16, 2020 21.03 21.03 20.57 20.70 51,985 -1.06(-4.88%)
Jul 15, 2020 21.40 21.93 21.25 21.77 71,839 +1.19(+5.80%)
Jul 14, 2020 19.49 20.57 19.35 20.57 61,453 +0.98(+5.03%)
Jul 13, 2020 20.86 21.06 19.56 19.59 164,482 -1.29(-6.17%)
Jul 10, 2020 20.65 20.88 20.33 20.88 62,438 +0.71(+3.51%)
Jul 09, 2020 20.65 20.65 19.58 20.17 92,612 -0.08(-0.39%)
Jul 08, 2020 20.07 20.25 19.91 20.25 35,541 +0.53(+2.71%)
Jul 07, 2020 19.89 20.45 19.64 19.71 90,565 -0.53(-2.60%)
Jul 06, 2020 19.84 20.29 19.84 20.24 84,933 +1.42(+7.53%)
Jul 02, 2020 18.95 19.17 18.77 18.82 73,844 +0.11(+0.60%)
Jul 01, 2020 18.72 18.89 18.57 18.71 60,078 +0.17(+0.94%)
Jun 30, 2020 18.11 18.67 18.10 18.53 98,435 +0.36(+2.01%)
Jun 29, 2020 17.63 18.19 17.38 18.17 98,856 +0.49(+2.75%)
Jun 26, 2020 18.57 18.57 17.58 17.68 126,677 -1.17(-6.19%)
Jun 25, 2020 17.91 18.85 17.67 18.85 108,678 +1.14(+6.42%)
Jun 24, 2020 18.78 18.78 17.37 17.71 114,189 -1.18(-6.23%)
Jun 23, 2020 18.99 19.41 18.82 18.89 107,723 +0.17(+0.93%)
Jun 22, 2020 17.89 18.72 17.89 18.72 52,159 +0.77(+4.26%)
Jun 19, 2020 18.87 18.87 17.95 17.95 84,651 -0.06(-0.32%)
Jun 18, 2020 18.01 18.27 17.82 18.01 95,254 -0.45(-2.42%)
Jun 17, 2020 18.32 18.80 18.28 18.46 110,353 +0.65(+3.65%)
Jun 16, 2020 18.49 18.49 17.23 17.81 129,414 +0.74(+4.33%)
Jun 15, 2020 15.82 17.07 15.25 17.07 186,227 +0.27(+1.64%)
Jun 12, 2020 16.90 17.50 15.94 16.79 143,487 +0.88(+5.52%)
Jun 11, 2020 17.61 18.09 15.89 15.91 292,564 -3.28(-17.08%)
Jun 10, 2020 19.35 19.49 18.99 19.19 95,356 -0.07(-0.38%)
Jun 09, 2020 18.21 19.29 18.21 19.26 109,674 +0.21(+1.08%)
Jun 08, 2020 19.01 19.07 18.33 19.06 200,966 +0.05(+0.28%)
Jun 05, 2020 19.03 19.39 18.83 19.01 217,332 +0.73(+3.99%)
Jun 04, 2020 18.19 18.66 17.99 18.28 126,725 -0.43(-2.31%)
Jun 03, 2020 18.48 18.71 18.18 18.71 147,377 +0.52(+2.87%)
Jun 02, 2020 18.32 18.32 17.88 18.19 98,712 +0.00(+0.01%)
Jun 01, 2020 17.58 18.19 16.51 18.19 98,976 +0.95(+5.49%)
May 29, 2020 17.03 17.25 16.34 17.24 162,699 -0.19(-1.07%)
May 28, 2020 17.29 18.26 17.16 17.43 304,685 +0.39(+2.28%)
May 27, 2020 17.32 17.49 15.99 17.04 223,360 +0.07(+0.39%)
May 26, 2020 17.40 17.40 16.82 16.97 233,788 +1.00(+6.25%)
May 22, 2020 15.29 15.97 15.16 15.97 99,660 +0.76(+4.98%)
May 21, 2020 15.97 15.97 15.22 15.22 149,695 -0.68(-4.26%)
May 20, 2020 15.81 16.15 15.61 15.89 178,224 +1.22(+8.32%)
May 19, 2020 14.82 15.27 14.63 14.67 84,687 -0.17(-1.17%)
May 18, 2020 14.33 14.89 14.16 14.85 162,879 +1.69(+12.82%)
May 15, 2020 12.48 13.16 12.48 13.16 124,275 +0.65(+5.17%)
May 14, 2020 12.23 12.55 11.56 12.51 143,901 -0.38(-2.96%)
May 13, 2020 13.29 13.58 12.60 12.89 139,885 +0.01(+0.09%)
May 12, 2020 13.95 13.95 12.88 12.88 180,481 -0.87(-6.34%)
May 11, 2020 13.10 13.82 13.10 13.75 105,658 +0.49(+3.66%)
May 08, 2020 13.19 13.27 12.96 13.27 135,082 +0.57(+4.50%)
May 07, 2020 12.32 12.75 12.32 12.70 144,021 +1.06(+9.12%)
May 06, 2020 11.97 11.97 11.54 11.63 68,525 +0.03(+0.29%)
May 05, 2020 11.74 11.96 11.51 11.60 124,461 +0.45(+4.04%)
May 04, 2020 10.66 11.16 10.66 11.15 66,580 +0.16(+1.44%)
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.