Skip to main content

Robotics Artificial Intelligence 3X Direxion (NY: UBOT )

22.29 +1.03 (+4.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 25.34 25.34 23.81 24.48 79,367 -0.99(-3.90%)
Jul 30, 2020 24.75 25.66 24.04 25.47 114,433 -0.64(-2.45%)
Jul 29, 2020 25.59 26.11 25.50 26.11 33,595 +0.69(+2.73%)
Jul 28, 2020 26.20 26.20 25.42 25.42 62,737 -0.92(-3.48%)
Jul 27, 2020 25.64 26.38 25.33 26.33 86,356 +1.58(+6.37%)
Jul 24, 2020 24.96 25.10 24.41 24.76 38,884 -0.69(-2.72%)
Jul 23, 2020 25.94 26.50 25.09 25.45 95,140 -0.32(-1.24%)
Jul 22, 2020 25.39 25.78 25.15 25.77 37,888 +0.58(+2.28%)
Jul 21, 2020 25.34 25.70 25.19 25.19 40,786 +0.06(+0.23%)
Jul 20, 2020 24.57 25.19 24.26 25.14 35,497 +0.78(+3.22%)
Jul 17, 2020 23.64 24.35 23.64 24.35 32,492 +1.02(+4.36%)
Jul 16, 2020 23.70 23.70 23.19 23.34 46,123 -1.20(-4.88%)
Jul 15, 2020 24.12 24.72 23.95 24.53 63,739 +1.35(+5.80%)
Jul 14, 2020 21.97 23.19 21.81 23.19 54,524 +1.11(+5.03%)
Jul 13, 2020 23.51 23.73 22.05 22.08 145,935 -1.45(-6.17%)
Jul 10, 2020 23.28 23.53 22.92 23.53 55,397 +0.80(+3.51%)
Jul 09, 2020 23.28 23.28 22.07 22.73 82,169 -0.09(-0.39%)
Jul 08, 2020 22.62 22.82 22.44 22.82 31,534 +0.60(+2.71%)
Jul 07, 2020 22.42 23.05 22.14 22.22 80,353 -0.59(-2.60%)
Jul 06, 2020 22.36 22.87 22.36 22.81 75,356 +1.60(+7.53%)
Jul 02, 2020 21.36 21.61 21.16 21.21 65,518 +0.13(+0.60%)
Jul 01, 2020 21.09 21.29 20.92 21.09 53,304 +0.20(+0.94%)
Jun 30, 2020 20.41 21.04 20.40 20.89 87,336 +0.41(+2.01%)
Jun 29, 2020 19.87 20.50 19.59 20.48 87,709 +0.55(+2.75%)
Jun 26, 2020 20.93 20.93 19.81 19.93 112,393 -1.32(-6.19%)
Jun 25, 2020 20.18 21.25 19.92 21.25 96,423 +1.28(+6.42%)
Jun 24, 2020 21.16 21.16 19.58 19.96 101,313 -1.33(-6.23%)
Jun 23, 2020 21.40 21.88 21.21 21.29 95,577 +0.20(+0.93%)
Jun 22, 2020 20.16 21.10 20.16 21.10 46,278 +0.86(+4.26%)
Jun 19, 2020 21.27 21.27 20.23 20.23 75,106 -0.07(-0.32%)
Jun 18, 2020 20.30 20.59 20.09 20.30 84,513 -0.50(-2.42%)
Jun 17, 2020 20.65 21.19 20.61 20.80 97,910 +0.73(+3.65%)
Jun 16, 2020 20.84 20.84 19.42 20.07 114,822 +0.83(+4.33%)
Jun 15, 2020 17.83 19.24 17.19 19.24 165,228 +0.31(+1.64%)
Jun 12, 2020 19.05 19.73 17.96 18.93 127,308 +0.99(+5.52%)
Jun 11, 2020 19.85 20.39 17.91 17.94 259,575 -3.70(-17.08%)
Jun 10, 2020 21.81 21.97 21.40 21.63 84,604 -0.08(-0.38%)
Jun 09, 2020 20.53 21.74 20.53 21.71 97,308 +0.23(+1.08%)
Jun 08, 2020 21.42 21.49 20.66 21.48 178,306 +0.06(+0.28%)
Jun 05, 2020 21.44 21.85 21.22 21.42 192,826 +0.82(+3.99%)
Jun 04, 2020 20.51 21.03 20.28 20.60 112,436 -0.49(-2.31%)
Jun 03, 2020 20.82 21.09 20.49 21.09 130,759 +0.59(+2.87%)
Jun 02, 2020 20.65 20.65 20.15 20.50 87,581 +0.00(+0.01%)
Jun 01, 2020 19.82 20.50 18.61 20.50 87,816 +1.07(+5.49%)
May 29, 2020 19.20 19.44 18.42 19.43 144,353 -0.21(-1.07%)
May 28, 2020 19.49 20.58 19.34 19.64 270,330 +0.44(+2.28%)
May 27, 2020 19.52 19.71 18.02 19.20 198,174 +0.07(+0.39%)
May 26, 2020 19.61 19.61 18.96 19.13 207,427 +1.13(+6.25%)
May 22, 2020 17.24 18.00 17.09 18.00 88,423 +0.85(+4.98%)
May 21, 2020 18.00 18.00 17.15 17.15 132,815 -0.76(-4.26%)
May 20, 2020 17.82 18.20 17.59 17.91 158,128 +1.38(+8.32%)
May 19, 2020 16.71 17.22 16.49 16.54 75,138 -0.20(-1.17%)
May 18, 2020 16.16 16.78 15.96 16.73 144,513 +1.90(+12.82%)
May 15, 2020 14.07 14.83 14.07 14.83 110,262 +0.73(+5.17%)
May 14, 2020 13.78 14.14 13.02 14.10 127,675 -0.43(-2.96%)
May 13, 2020 14.97 15.30 14.20 14.53 124,112 +0.01(+0.10%)
May 12, 2020 15.73 15.73 14.52 14.52 160,131 -0.98(-6.34%)
May 11, 2020 14.76 15.57 14.76 15.50 93,744 +0.55(+3.66%)
May 08, 2020 14.87 14.95 14.61 14.95 119,850 +0.64(+4.50%)
May 07, 2020 13.89 14.37 13.89 14.31 127,782 +1.20(+9.12%)
May 06, 2020 13.49 13.49 13.00 13.11 60,798 +0.04(+0.29%)
May 05, 2020 13.23 13.48 12.97 13.08 110,427 +0.51(+4.04%)
May 04, 2020 12.01 12.58 12.01 12.57 59,073 +0.18(+1.44%)
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.