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 (%)
Jan 29, 2021 42.35 42.41 40.28 41.09 82,325 -1.89(-4.39%)
Jan 28, 2021 42.96 43.93 42.73 42.98 39,939 -0.34(-0.78%)
Jan 27, 2021 43.99 44.43 42.83 43.32 78,238 -1.47(-3.29%)
Jan 26, 2021 44.99 45.01 44.30 44.79 22,333 -0.16(-0.36%)
Jan 25, 2021 44.98 46.20 44.27 44.95 35,929 +0.04(+0.09%)
Jan 22, 2021 44.83 44.96 44.08 44.91 43,955 -0.44(-0.98%)
Jan 21, 2021 45.53 45.53 44.67 45.36 29,167 -0.04(-0.09%)
Jan 20, 2021 45.70 45.70 44.62 45.40 45,794 +1.50(+3.41%)
Jan 19, 2021 43.04 44.06 43.04 43.90 50,970 +1.25(+2.92%)
Jan 15, 2021 43.51 43.51 41.94 42.65 53,883 -1.70(-3.84%)
Jan 14, 2021 43.06 44.71 43.06 44.35 36,796 +2.01(+4.76%)
Jan 13, 2021 42.39 42.60 42.06 42.34 23,221 +0.05(+0.13%)
Jan 12, 2021 42.40 42.40 41.59 42.28 43,290 +0.38(+0.90%)
Jan 11, 2021 41.42 42.19 41.09 41.91 65,022 -0.22(-0.52%)
Jan 08, 2021 43.08 43.08 41.30 42.13 59,986 +0.49(+1.18%)
Jan 07, 2021 41.02 41.69 40.93 41.64 32,351 +1.24(+3.06%)
Jan 06, 2021 40.03 41.10 39.86 40.40 43,189 +0.27(+0.68%)
Jan 05, 2021 39.26 40.57 39.26 40.13 46,494 +1.23(+3.17%)
Jan 04, 2021 39.80 40.01 38.68 38.89 62,442 -0.33(-0.85%)
Dec 31, 2020 39.23 39.23 39.23 29,729 -0.73(-1.82%)
Dec 30, 2020 39.89 40.28 39.83 39.95 29,729 +0.33(+0.83%)
Dec 29, 2020 39.81 40.27 39.38 39.62 30,908 +0.38(+0.96%)
Dec 28, 2020 39.19 39.60 39.19 39.25 35,665 +0.40(+1.02%)
Dec 24, 2020 39.08 39.23 38.75 38.85 15,513 -0.37(-0.95%)
Dec 23, 2020 38.90 39.40 38.90 39.22 29,067 +0.58(+1.51%)
Dec 22, 2020 38.65 38.79 38.10 38.64 73,394 -1.81(-4.47%)
Dec 21, 2020 39.34 40.44 38.84 40.44 47,081 -0.25(-0.62%)
Dec 18, 2020 41.34 41.34 40.68 40.70 36,160 -0.23(-0.56%)
Dec 17, 2020 40.57 41.06 40.57 40.92 29,331 +0.89(+2.21%)
Dec 16, 2020 40.44 40.44 39.90 40.04 20,092 -0.10(-0.24%)
Dec 15, 2020 39.65 40.14 39.47 40.14 28,136 +0.84(+2.14%)
Dec 14, 2020 39.86 39.91 39.13 39.30 33,644 +0.47(+1.22%)
Dec 11, 2020 38.62 38.87 38.39 38.82 30,919 -0.47(-1.20%)
Dec 10, 2020 38.57 39.29 38.48 39.29 56,991 -2.71(-6.46%)
Dec 09, 2020 42.62 42.99 41.57 42.01 36,876 -0.42(-0.99%)
Dec 08, 2020 42.19 42.43 41.97 42.43 13,018 +0.32(+0.76%)
Dec 07, 2020 42.68 42.68 42.05 42.11 30,207 -1.09(-2.52%)
Dec 04, 2020 42.37 43.19 42.37 43.19 14,914 +0.83(+1.95%)
Dec 03, 2020 42.79 42.79 42.24 42.37 53,027 -0.09(-0.21%)
Dec 02, 2020 42.31 42.52 42.10 42.46 15,250 -0.06(-0.15%)
Dec 01, 2020 42.31 42.75 42.17 42.52 46,086 +1.62(+3.95%)
Nov 30, 2020 41.88 41.88 40.90 40.90 39,721 -0.61(-1.47%)
Nov 27, 2020 40.80 41.62 40.80 41.51 22,904 +1.05(+2.58%)
Nov 25, 2020 39.64 40.76 39.64 40.47 11,186 +0.04(+0.10%)
Nov 24, 2020 40.41 40.55 39.97 40.43 39,662 +1.02(+2.59%)
Nov 23, 2020 39.74 40.02 38.96 39.41 43,977 +0.18(+0.47%)
Nov 20, 2020 39.08 39.22 39.08 39.22 9,055 +0.37(+0.95%)
Nov 19, 2020 38.41 38.85 38.32 38.85 24,396 +0.30(+0.77%)
Nov 18, 2020 39.16 39.62 38.55 38.55 36,519 -0.01(-0.02%)
Nov 17, 2020 38.61 38.94 37.98 38.56 47,855 -0.55(-1.40%)
Nov 16, 2020 38.23 39.18 38.23 39.11 30,767 +1.45(+3.86%)
Nov 13, 2020 37.26 37.76 37.16 37.66 19,708 +1.04(+2.84%)
Nov 12, 2020 37.29 37.38 36.61 36.62 30,990 -0.41(-1.11%)
Nov 11, 2020 37.17 37.40 36.89 37.03 41,154 +0.99(+2.74%)
Nov 10, 2020 36.27 36.53 35.81 36.04 50,694 -1.50(-4.00%)
Nov 09, 2020 38.97 38.97 37.54 37.54 48,488 +1.20(+3.29%)
Nov 06, 2020 35.89 36.55 35.59 36.35 40,482 -0.04(-0.10%)
Nov 05, 2020 35.81 36.38 35.81 36.38 49,453 +1.73(+4.98%)
Nov 04, 2020 33.91 35.00 33.63 34.66 47,354 +1.08(+3.23%)
Nov 03, 2020 32.53 33.67 32.53 33.57 38,426 +1.79(+5.63%)
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.