Robotics Artificial Intelligence Direxion (NY: UBOT )

40.94 USD +0.15 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 6,412 -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%)
Jul 01, 2021 43.82 43.82 42.75 43.24 6,660 -0.49(-1.13%)
Jun 30, 2021 44.13 44.13 43.33 43.73 8,422 -0.75(-1.68%)
Jun 29, 2021 44.58 44.58 44.28 44.48 2,593 -0.21(-0.46%)
Jun 28, 2021 44.48 44.79 44.43 44.69 3,266 +0.25(+0.55%)
Jun 25, 2021 44.37 44.87 44.25 44.44 16,254 +0.33(+0.75%)
Jun 24, 2021 43.92 44.33 43.72 44.11 9,907 +0.86(+1.99%)
Jun 23, 2021 43.66 43.66 42.98 43.25 7,258 -0.09(-0.21%)
Jun 22, 2021 42.96 43.49 42.92 43.34 4,533 +0.17(+0.39%)
Jun 21, 2021 42.59 43.19 41.64 43.17 19,687 +0.74(+1.75%)
Jun 18, 2021 43.30 43.30 42.31 42.43 11,230 -1.47(-3.35%)
Jun 17, 2021 43.22 44.14 43.22 43.90 11,944 -0.13(-0.30%)
Jun 16, 2021 44.20 44.64 43.48 44.03 20,381 +0.05(+0.11%)
Jun 15, 2021 44.30 44.30 43.64 43.98 9,304 -0.31(-0.70%)
Jun 14, 2021 43.60 44.31 43.60 44.29 15,161 +0.84(+1.94%)
Jun 11, 2021 43.28 43.45 42.93 43.45 5,031 +0.40(+0.92%)
Jun 10, 2021 42.86 43.27 42.36 43.05 6,439 +0.46(+1.09%)
Jun 09, 2021 43.62 43.62 42.14 42.59 11,652 -1.06(-2.44%)
Jun 08, 2021 44.07 44.07 43.11 43.65 7,503 -0.40(-0.91%)
Jun 07, 2021 43.90 44.05 43.47 44.05 7,979 +0.41(+0.93%)
Jun 04, 2021 42.92 43.76 42.91 43.64 18,011 +1.34(+3.18%)
Jun 03, 2021 41.92 42.43 41.88 42.30 4,276 -0.11(-0.26%)
Jun 02, 2021 42.12 42.51 41.94 42.41 7,803 +0.33(+0.78%)
Jun 01, 2021 42.74 42.74 41.55 42.08 8,904 +0.11(+0.26%)
May 28, 2021 41.33 42.26 41.23 41.97 11,175 +0.77(+1.87%)
May 27, 2021 40.73 41.20 40.70 41.20 14,287 +0.70(+1.73%)
May 26, 2021 40.03 40.68 40.03 40.50 7,983 +0.51(+1.28%)
May 25, 2021 40.52 40.61 39.67 39.99 10,058 -0.10(-0.24%)
May 24, 2021 39.75 40.18 39.72 40.09 8,825 +0.76(+1.93%)
May 21, 2021 39.72 39.72 39.07 39.33 7,648 +0.30(+0.77%)
May 20, 2021 38.30 39.15 38.16 39.03 10,831 +1.38(+3.67%)
May 19, 2021 36.73 37.65 36.60 37.65 8,249 -0.40(-1.05%)
May 18, 2021 38.23 38.76 37.96 38.05 4,434 +0.43(+1.14%)
May 17, 2021 37.88 37.88 37.00 37.62 9,239 -1.14(-2.94%)
May 14, 2021 37.51 38.90 37.40 38.76 18,621 +1.90(+5.15%)
May 13, 2021 36.10 37.00 35.97 36.86 19,444 +0.73(+2.02%)
May 12, 2021 37.74 37.82 35.84 36.13 36,232 -3.16(-8.04%)
May 11, 2021 38.00 39.46 37.42 39.29 30,967 -0.96(-2.39%)
May 10, 2021 41.25 41.57 40.25 40.25 15,447 -1.99(-4.71%)
May 07, 2021 41.13 42.44 41.13 42.24 7,959 +1.14(+2.77%)
May 06, 2021 40.37 41.10 40.01 41.10 5,594 +0.33(+0.81%)
May 05, 2021 40.59 41.05 40.25 40.77 7,973 +0.72(+1.80%)
May 04, 2021 41.29 41.29 39.06 40.05 35,101 -2.23(-5.27%)
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.