Skip to main content

Robotics Artificial Intelligence 3X Direxion (NY: UBOT )

24.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 23.70 24.10 23.59 24.00 23,283 +0.22(+0.94%)
Jun 17, 2024 23.31 23.85 23.25 23.78 7,893 +0.15(+0.64%)
Jun 14, 2024 23.60 23.66 23.44 23.63 10,304 -0.48(-1.97%)
Jun 13, 2024 24.41 24.50 23.84 24.11 23,704 -0.24(-1.00%)
Jun 12, 2024 24.08 24.76 24.08 24.35 28,038 +1.06(+4.55%)
Jun 11, 2024 23.14 23.47 22.94 23.29 12,733 -0.19(-0.81%)
Jun 10, 2024 23.06 23.63 23.01 23.48 8,247 +0.23(+0.99%)
Jun 07, 2024 23.58 23.58 23.20 23.25 9,829 -0.63(-2.64%)
Jun 06, 2024 24.19 24.19 23.58 23.88 19,998 -0.23(-0.96%)
Jun 05, 2024 23.36 24.14 23.36 24.11 22,327 +0.78(+3.36%)
Jun 04, 2024 23.35 23.52 23.10 23.33 4,200 -0.12(-0.52%)
Jun 03, 2024 23.34 23.57 22.97 23.45 9,296 +0.58(+2.54%)
May 31, 2024 22.88 23.10 22.20 22.87 36,018 +0.06(+0.28%)
May 30, 2024 23.16 23.16 22.80 22.80 15,659 -0.48(-2.05%)
May 29, 2024 23.14 23.47 23.10 23.28 9,695 -0.76(-3.15%)
May 28, 2024 24.20 24.20 23.80 24.04 22,247 -0.04(-0.17%)
May 24, 2024 23.99 24.08 23.56 24.08 8,365 +0.53(+2.25%)
May 23, 2024 24.12 24.24 23.34 23.55 86,271 +0.10(+0.43%)
May 22, 2024 23.97 23.98 23.25 23.45 42,239 -0.70(-2.89%)
May 21, 2024 24.21 24.26 24.01 24.15 7,157 -0.45(-1.83%)
May 20, 2024 24.29 24.75 24.29 24.60 11,503 +0.44(+1.84%)
May 17, 2024 24.49 24.49 24.04 24.15 12,914 -0.34(-1.38%)
May 16, 2024 24.99 24.99 24.46 24.49 14,932 -0.27(-1.09%)
May 15, 2024 24.31 24.77 24.13 24.76 26,843 +0.69(+2.85%)
May 14, 2024 23.66 24.07 23.66 24.07 14,293 +0.27(+1.15%)
May 13, 2024 23.67 24.03 23.67 23.80 12,331 +0.08(+0.32%)
May 10, 2024 23.98 23.98 23.64 23.72 8,807 -0.08(-0.33%)
May 09, 2024 23.40 23.89 23.40 23.80 6,914 +0.13(+0.55%)
May 08, 2024 23.40 23.67 23.18 23.67 10,853 -0.29(-1.21%)
May 07, 2024 23.92 24.10 23.63 23.96 10,271 +0.04(+0.18%)
May 06, 2024 23.46 23.92 23.26 23.92 18,226 +0.67(+2.88%)
May 03, 2024 23.21 23.33 22.89 23.25 12,992 +0.78(+3.47%)
May 02, 2024 22.35 22.55 21.89 22.47 8,295 +0.93(+4.32%)
May 01, 2024 21.50 22.62 21.42 21.54 10,148 -0.16(-0.74%)
Apr 30, 2024 22.09 22.45 21.70 21.70 11,439 -0.65(-2.91%)
Apr 29, 2024 22.39 22.42 22.09 22.35 25,725 +0.40(+1.82%)
Apr 26, 2024 21.51 22.12 21.50 21.95 64,443 +1.01(+4.82%)
Apr 25, 2024 20.40 21.00 20.28 20.94 20,205 -0.44(-2.06%)
Apr 24, 2024 21.90 21.90 21.10 21.38 24,729 -0.03(-0.14%)
Apr 23, 2024 20.92 21.51 20.77 21.41 24,876 +0.73(+3.53%)
Apr 22, 2024 20.50 20.82 20.16 20.68 9,289 +0.54(+2.68%)
Apr 19, 2024 20.60 20.80 19.93 20.14 26,352 -0.68(-3.27%)
Apr 18, 2024 20.93 21.29 20.67 20.82 17,005 +0.09(+0.42%)
Apr 17, 2024 21.15 21.19 20.56 20.73 16,291 -0.46(-2.16%)
Apr 16, 2024 21.29 21.31 20.80 21.19 13,131 -0.12(-0.56%)
Apr 15, 2024 22.46 22.50 21.25 21.31 80,443 -0.84(-3.77%)
Apr 12, 2024 22.55 22.68 21.99 22.14 33,619 -1.21(-5.16%)
Apr 11, 2024 23.01 23.48 22.90 23.35 6,370 +0.47(+2.05%)
Apr 10, 2024 22.90 23.09 22.72 22.88 20,177 -0.69(-2.92%)
Apr 09, 2024 23.53 23.60 23.18 23.57 13,421 +0.24(+1.02%)
Apr 08, 2024 23.25 23.38 23.14 23.33 19,755 +0.23(+1.00%)
Apr 05, 2024 22.78 23.31 22.68 23.10 17,053 +0.02(+0.09%)
Apr 04, 2024 24.18 24.18 22.90 23.08 28,551 -0.76(-3.19%)
Apr 03, 2024 23.55 23.98 23.25 23.84 32,548 +0.08(+0.34%)
Apr 02, 2024 23.78 23.79 23.40 23.76 43,970 -0.95(-3.84%)
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.