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 (%)
Sep 30, 2021 46.30 46.44 45.61 45.47 5,637 -0.32(-0.70%)
Sep 29, 2021 47.23 47.25 45.79 45.79 16,879 -0.84(-1.80%)
Sep 28, 2021 48.48 48.48 46.59 46.63 22,615 -3.67(-7.30%)
Sep 27, 2021 50.56 50.70 48.92 50.31 14,357 -1.23(-2.39%)
Sep 24, 2021 52.00 52.00 51.15 51.54 16,322 -1.60(-3.02%)
Sep 23, 2021 51.73 53.23 51.73 53.14 18,254 +2.00(+3.92%)
Sep 22, 2021 51.33 51.46 50.78 51.14 9,413 +0.00(+0.00%)
Sep 21, 2021 50.90 51.70 50.48 51.14 18,603 +1.29(+2.59%)
Sep 20, 2021 49.33 50.33 48.78 49.84 31,674 -2.19(-4.20%)
Sep 17, 2021 51.74 52.47 51.48 52.03 9,672 -0.04(-0.08%)
Sep 16, 2021 51.70 52.18 51.33 52.07 7,394 -0.31(-0.60%)
Sep 15, 2021 51.44 52.52 51.18 52.38 9,737 +1.36(+2.67%)
Sep 14, 2021 52.19 52.19 50.90 51.02 10,029 -0.54(-1.04%)
Sep 13, 2021 51.92 51.92 50.67 51.56 9,781 +0.92(+1.81%)
Sep 10, 2021 52.40 52.98 50.64 50.64 13,220 -1.25(-2.41%)
Sep 09, 2021 50.96 52.20 50.96 51.89 10,367 +1.10(+2.16%)
Sep 08, 2021 51.76 51.76 50.04 50.80 14,499 -0.99(-1.91%)
Sep 07, 2021 51.16 52.21 50.95 51.78 25,097 +0.86(+1.70%)
Sep 03, 2021 49.31 51.21 49.31 50.92 26,389 +2.30(+4.73%)
Sep 02, 2021 48.10 49.26 48.05 48.62 7,754 +0.81(+1.69%)
Sep 01, 2021 46.76 47.90 46.76 47.81 17,995 +1.53(+3.30%)
Aug 31, 2021 46.34 46.63 45.70 46.29 9,736 +0.19(+0.42%)
Aug 30, 2021 46.81 46.81 45.83 46.09 9,979 -0.42(-0.89%)
Aug 27, 2021 45.01 46.58 45.01 46.51 14,231 +1.53(+3.39%)
Aug 26, 2021 45.11 45.48 44.82 44.98 3,571 -0.26(-0.58%)
Aug 25, 2021 45.46 45.61 45.16 45.24 6,897 -0.44(-0.97%)
Aug 24, 2021 44.09 46.03 44.09 45.69 43,269 +1.76(+4.01%)
Aug 23, 2021 42.51 43.99 42.51 43.93 24,510 +2.70(+6.54%)
Aug 20, 2021 41.07 41.61 40.84 41.23 9,981 +0.32(+0.78%)
Aug 19, 2021 40.84 41.60 40.51 40.91 11,348 -0.52(-1.26%)
Aug 18, 2021 41.19 42.03 41.19 41.43 3,132 +0.03(+0.07%)
Aug 17, 2021 40.94 41.42 40.94 41.40 5,262 -0.71(-1.68%)
Aug 16, 2021 42.12 42.12 41.67 42.11 2,771 -0.98(-2.29%)
Aug 13, 2021 42.52 43.30 42.52 43.10 6,902 +0.21(+0.48%)
Aug 12, 2021 42.22 43.12 42.22 42.89 9,348 +0.32(+0.75%)
Aug 11, 2021 42.30 42.57 41.88 42.57 13,900 +1.65(+4.03%)
Aug 10, 2021 41.58 41.58 40.92 40.92 4,035 -0.15(-0.36%)
Aug 09, 2021 40.61 41.39 40.61 41.07 6,129 +0.45(+1.10%)
Aug 06, 2021 41.62 41.73 40.47 40.63 7,100 -1.10(-2.65%)
Aug 05, 2021 41.03 41.73 41.03 41.73 6,771 +0.91(+2.23%)
Aug 04, 2021 41.06 41.27 40.74 40.82 6,547 -0.35(-0.86%)
Aug 03, 2021 41.08 41.27 40.36 41.17 4,935 +0.34(+0.83%)
Aug 02, 2021 40.80 41.08 40.59 40.83 21,793 +0.99(+2.49%)
Jul 30, 2021 39.69 40.40 39.69 39.84 3,253 -0.50(-1.23%)
Jul 29, 2021 40.11 40.61 40.11 40.34 8,154 +0.51(+1.28%)
Jul 28, 2021 38.95 39.91 38.95 39.83 8,873 +1.02(+2.62%)
Jul 27, 2021 38.64 38.81 37.96 38.81 6,356 -0.74(-1.88%)
Jul 26, 2021 39.20 39.70 39.01 39.55 6,031 -0.03(-0.08%)
Jul 23, 2021 40.03 40.03 39.26 39.58 2,429 +0.15(+0.37%)
Jul 22, 2021 39.71 39.90 39.27 39.44 10,760 -0.23(-0.59%)
Jul 21, 2021 38.68 39.69 38.68 39.67 4,033 +1.26(+3.28%)
Jul 20, 2021 37.55 38.45 36.95 38.41 17,886 +1.45(+3.92%)
Jul 19, 2021 37.03 37.33 36.54 36.96 27,898 -1.60(-4.16%)
Jul 16, 2021 39.65 39.65 38.10 38.57 13,296 -0.94(-2.37%)
Jul 15, 2021 40.13 40.13 38.77 39.51 9,136 -0.98(-2.42%)
Jul 14, 2021 41.76 41.76 40.49 40.49 6,631 -1.14(-2.73%)
Jul 13, 2021 42.53 42.53 41.33 41.62 18,745 -1.05(-2.46%)
Jul 12, 2021 42.01 42.71 42.01 42.67 3,476 +0.85(+2.02%)
Jul 09, 2021 41.26 41.83 41.03 41.83 7,423 +1.45(+3.58%)
Jul 08, 2021 39.59 40.86 39.32 40.38 17,232 -0.99(-2.40%)
Jul 07, 2021 42.20 42.51 40.92 41.37 10,104 -0.49(-1.17%)
Jul 06, 2021 42.23 42.31 41.46 41.87 15,809 -0.13(-0.31%)
Jul 02, 2021 42.41 42.53 41.53 42.00 8,036 +0.19(+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.