Robotics Artificial Intelligence Direxion (NY: UBOT )

52.89 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 53.09 53.22 52.52 52.89 9,102 +0.00(+0.00%)
Sep 21, 2021 52.64 53.47 52.21 52.89 17,988 +1.34(+2.59%)
Sep 20, 2021 51.02 52.05 50.45 51.55 30,626 -2.26(-4.20%)
Sep 17, 2021 53.51 54.27 53.25 53.81 9,352 -0.04(-0.08%)
Sep 16, 2021 53.47 53.97 53.08 53.85 7,150 -0.32(-0.60%)
Sep 15, 2021 53.20 54.32 52.93 54.18 9,415 +1.41(+2.67%)
Sep 14, 2021 53.98 53.98 52.64 52.77 9,697 -0.56(-1.04%)
Sep 13, 2021 53.70 53.70 52.40 53.32 9,458 +0.95(+1.81%)
Sep 10, 2021 54.19 54.79 52.38 52.38 12,783 -1.30(-2.41%)
Sep 09, 2021 52.70 53.99 52.70 53.67 10,024 +1.13(+2.16%)
Sep 08, 2021 53.53 53.53 51.75 52.54 14,019 -1.02(-1.91%)
Sep 07, 2021 52.91 54.00 52.69 53.56 24,267 +0.89(+1.70%)
Sep 03, 2021 51.00 52.97 51.00 52.66 25,516 +2.38(+4.73%)
Sep 02, 2021 49.75 50.95 49.70 50.29 7,498 +0.84(+1.69%)
Sep 01, 2021 48.36 49.54 48.36 49.45 17,400 +1.58(+3.30%)
Aug 31, 2021 47.93 48.23 47.27 47.87 9,414 +0.20(+0.42%)
Aug 30, 2021 48.41 48.41 47.40 47.67 9,649 -0.43(-0.89%)
Aug 27, 2021 46.55 48.18 46.55 48.10 13,760 +1.58(+3.39%)
Aug 26, 2021 46.65 47.04 46.35 46.52 3,453 -0.27(-0.58%)
Aug 25, 2021 47.02 47.17 46.71 46.79 6,669 -0.46(-0.97%)
Aug 24, 2021 45.60 47.61 45.60 47.25 41,837 +1.82(+4.01%)
Aug 23, 2021 43.97 45.50 43.97 45.43 23,699 +2.79(+6.54%)
Aug 20, 2021 42.48 43.04 42.24 42.64 9,651 +0.33(+0.78%)
Aug 19, 2021 42.24 43.03 41.90 42.31 10,973 -0.54(-1.26%)
Aug 18, 2021 42.60 43.47 42.60 42.85 3,029 +0.03(+0.07%)
Aug 17, 2021 42.34 42.84 42.34 42.82 5,088 -0.73(-1.68%)
Aug 16, 2021 43.56 43.56 43.10 43.55 2,680 -1.02(-2.29%)
Aug 13, 2021 43.98 44.78 43.98 44.57 6,674 +0.21(+0.48%)
Aug 12, 2021 43.67 44.60 43.67 44.36 9,039 +0.33(+0.75%)
Aug 11, 2021 43.75 44.03 43.31 44.03 13,440 +1.71(+4.03%)
Aug 10, 2021 43.00 43.00 42.32 42.32 3,902 -0.15(-0.36%)
Aug 09, 2021 42.00 42.81 42.00 42.48 5,927 +0.46(+1.10%)
Aug 06, 2021 43.05 43.16 41.86 42.02 6,865 -1.14(-2.65%)
Aug 05, 2021 42.44 43.16 42.44 43.16 6,547 +0.94(+2.23%)
Aug 04, 2021 42.47 42.68 42.13 42.22 6,331 -0.37(-0.86%)
Aug 03, 2021 42.49 42.68 41.74 42.58 4,772 +0.35(+0.83%)
Aug 02, 2021 42.20 42.49 41.97 42.23 21,072 +1.03(+2.49%)
Jul 30, 2021 41.05 41.78 41.05 41.20 3,146 -0.51(-1.23%)
Jul 29, 2021 41.48 42.00 41.48 41.72 7,885 +0.53(+1.28%)
Jul 28, 2021 40.28 41.28 40.28 41.19 8,580 +1.05(+2.62%)
Jul 27, 2021 39.96 40.14 39.26 40.14 6,146 -0.77(-1.88%)
Jul 26, 2021 40.54 41.06 40.35 40.91 5,832 -0.03(-0.08%)
Jul 23, 2021 41.40 41.40 40.60 40.94 2,349 +0.15(+0.37%)
Jul 22, 2021 41.07 41.27 40.61 40.79 10,404 -0.24(-0.59%)
Jul 21, 2021 40.00 41.05 40.00 41.03 3,900 +1.30(+3.28%)
Jul 20, 2021 38.84 39.77 38.22 39.73 17,294 +1.50(+3.92%)
Jul 19, 2021 38.30 38.61 37.79 38.23 26,975 -1.66(-4.16%)
Jul 16, 2021 41.01 41.01 39.40 39.89 12,856 -0.97(-2.37%)
Jul 15, 2021 41.50 41.50 40.10 40.86 8,834 -1.01(-2.42%)
Jul 14, 2021 43.19 43.19 41.87 41.87 6,507 -1.18(-2.73%)
Jul 13, 2021 43.99 43.99 42.75 43.05 18,125 -1.08(-2.46%)
Jul 12, 2021 43.45 44.17 43.45 44.13 3,361 +0.88(+2.02%)
Jul 09, 2021 42.67 43.26 42.44 43.26 7,178 +1.50(+3.58%)
Jul 08, 2021 40.95 42.26 40.67 41.76 16,662 -1.03(-2.40%)
Jul 07, 2021 43.65 43.97 42.32 42.79 9,770 -0.51(-1.17%)
Jul 06, 2021 43.68 43.76 42.88 43.30 15,286 -0.14(-0.31%)
Jul 02, 2021 43.86 43.99 42.95 43.44 7,770 +0.20(+0.45%)
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.