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 (%)
Jun 30, 2021 42.67 42.67 41.90 42.28 8,710 -0.72(-1.68%)
Jun 29, 2021 43.10 43.10 42.81 43.01 2,681 -0.20(-0.46%)
Jun 28, 2021 43.01 43.30 42.96 43.21 3,377 +0.24(+0.55%)
Jun 25, 2021 42.90 43.38 42.78 42.97 16,810 +0.32(+0.75%)
Jun 24, 2021 42.47 42.86 42.27 42.65 10,246 +0.83(+1.99%)
Jun 23, 2021 42.21 42.21 41.56 41.82 7,506 -0.09(-0.21%)
Jun 22, 2021 41.54 42.05 41.50 41.91 4,688 +0.16(+0.39%)
Jun 21, 2021 41.18 41.76 40.26 41.74 20,361 +0.72(+1.75%)
Jun 18, 2021 41.87 41.87 40.91 41.03 11,614 -1.42(-3.35%)
Jun 17, 2021 41.79 42.68 41.79 42.45 12,352 -0.13(-0.30%)
Jun 16, 2021 42.74 43.16 42.04 42.57 21,078 +0.05(+0.11%)
Jun 15, 2021 42.83 42.83 42.20 42.52 9,622 -0.30(-0.70%)
Jun 14, 2021 42.16 42.84 42.16 42.82 15,680 +0.81(+1.94%)
Jun 11, 2021 41.85 42.01 41.51 42.01 5,203 +0.38(+0.92%)
Jun 10, 2021 41.44 41.84 40.96 41.62 6,659 +0.45(+1.09%)
Jun 09, 2021 42.18 42.18 40.74 41.18 12,050 -1.03(-2.44%)
Jun 08, 2021 42.61 42.61 41.68 42.20 7,759 -0.39(-0.91%)
Jun 07, 2021 42.45 42.59 42.03 42.59 8,252 +0.39(+0.93%)
Jun 04, 2021 41.50 42.31 41.49 42.20 18,627 +1.30(+3.18%)
Jun 03, 2021 40.53 41.02 40.49 40.90 4,422 -0.11(-0.26%)
Jun 02, 2021 40.73 41.10 40.55 41.01 8,070 +0.32(+0.78%)
Jun 01, 2021 41.33 41.33 40.18 40.69 9,208 +0.11(+0.26%)
May 28, 2021 39.96 40.86 39.87 40.58 11,557 +0.74(+1.87%)
May 27, 2021 39.38 39.76 39.35 39.84 14,776 +0.68(+1.73%)
May 26, 2021 38.70 39.31 38.70 39.16 8,256 +0.49(+1.28%)
May 25, 2021 39.18 39.27 38.36 38.67 10,402 -0.09(-0.24%)
May 24, 2021 38.43 38.85 38.41 38.76 9,127 +0.73(+1.93%)
May 21, 2021 38.41 38.41 37.78 38.03 7,909 +0.29(+0.77%)
May 20, 2021 37.03 37.85 36.90 37.74 11,201 +1.33(+3.67%)
May 19, 2021 35.51 36.40 35.39 36.40 8,531 -0.39(-1.05%)
May 18, 2021 36.96 37.48 36.70 36.79 4,585 +0.42(+1.14%)
May 17, 2021 36.63 36.63 35.77 36.37 9,555 -1.10(-2.94%)
May 14, 2021 36.27 37.61 36.17 37.48 19,258 +1.84(+5.15%)
May 13, 2021 34.90 35.77 34.78 35.64 20,109 +0.71(+2.02%)
May 12, 2021 36.49 36.56 34.65 34.93 37,472 -3.06(-8.04%)
May 11, 2021 36.74 38.15 36.18 37.99 32,027 -0.93(-2.39%)
May 10, 2021 39.88 40.19 38.92 38.92 15,975 -1.92(-4.71%)
May 07, 2021 39.77 41.03 39.77 40.84 8,231 +1.10(+2.77%)
May 06, 2021 39.03 39.74 38.69 39.74 5,785 +0.32(+0.81%)
May 05, 2021 39.25 39.69 38.92 39.42 8,246 +0.70(+1.80%)
May 04, 2021 39.92 39.92 37.77 38.72 36,302 -2.16(-5.27%)
May 03, 2021 41.71 41.71 40.62 40.88 19,329 -0.24(-0.59%)
Apr 30, 2021 41.40 41.73 40.68 41.12 17,271 -1.01(-2.39%)
Apr 29, 2021 42.57 42.62 41.33 42.13 21,616 -0.83(-1.94%)
Apr 28, 2021 42.72 43.01 42.47 42.96 12,659 -0.05(-0.11%)
Apr 27, 2021 43.46 43.46 42.57 43.01 9,863 -0.67(-1.53%)
Apr 26, 2021 43.34 43.82 43.03 43.67 18,280 +0.84(+1.96%)
Apr 23, 2021 42.21 43.24 42.21 42.83 8,170 +0.55(+1.30%)
Apr 22, 2021 42.56 43.01 41.87 42.28 20,472 +0.10(+0.23%)
Apr 21, 2021 40.26 42.19 40.13 42.19 13,347 +1.29(+3.14%)
Apr 20, 2021 41.75 41.76 40.37 40.90 18,386 -1.66(-3.91%)
Apr 19, 2021 43.85 43.85 41.99 42.56 17,803 -1.24(-2.83%)
Apr 16, 2021 43.09 43.80 43.04 43.80 22,960 +0.67(+1.55%)
Apr 15, 2021 42.45 43.14 42.45 43.13 23,620 +1.21(+2.88%)
Apr 14, 2021 42.29 42.41 40.79 41.92 13,277 -0.34(-0.80%)
Apr 13, 2021 41.24 42.26 41.24 42.26 25,126 +0.88(+2.13%)
Apr 12, 2021 41.49 41.57 40.55 41.38 17,087 -0.76(-1.81%)
Apr 09, 2021 42.01 42.16 41.67 42.15 18,616 +0.34(+0.82%)
Apr 08, 2021 41.58 41.82 41.25 41.80 17,863 +0.93(+2.28%)
Apr 07, 2021 41.65 41.65 40.61 40.87 11,583 -0.74(-1.79%)
Apr 06, 2021 41.70 42.03 41.48 41.62 20,414 -0.54(-1.28%)
Apr 05, 2021 41.01 42.28 41.01 42.16 34,539 +1.61(+3.98%)
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.